SungEel HiTech Co., Ltd. (KOSDAQ:365340)
South Korea · Delayed Price · Currency is KRW 36,000
-2,300 (-6.01%)
Jul 7, 2026, 1:55 PM KST
SungEel HiTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 38,000.00 | 38,950.00 | 36,000.00 | 36,000.00 | - | -6.01% | 23,024 |
| Jul 6, 2026 | 40,400.00 | 40,800.00 | 37,150.00 | 38,300.00 | 38,300.00 | 0.13% | 32,101 |
| Jul 3, 2026 | 39,050.00 | 39,600.00 | 37,050.00 | 38,250.00 | 38,250.00 | -2.55% | 41,536 |
| Jul 2, 2026 | 40,850.00 | 41,150.00 | 39,050.00 | 39,250.00 | 39,250.00 | -5.54% | 22,629 |
| Jul 1, 2026 | 42,350.00 | 42,350.00 | 40,600.00 | 41,550.00 | 41,550.00 | -0.12% | 36,781 |
| Jun 30, 2026 | 43,200.00 | 43,500.00 | 41,250.00 | 41,600.00 | 41,600.00 | -2.80% | 26,081 |
| Jun 29, 2026 | 39,250.00 | 43,000.00 | 38,700.00 | 42,800.00 | 42,800.00 | 10.88% | 58,965 |
| Jun 26, 2026 | 41,400.00 | 41,750.00 | 37,600.00 | 38,600.00 | 38,600.00 | -6.76% | 57,042 |
| Jun 25, 2026 | 44,600.00 | 44,600.00 | 40,800.00 | 41,400.00 | 41,400.00 | -3.04% | 42,454 |
| Jun 24, 2026 | 42,500.00 | 43,800.00 | 41,700.00 | 42,700.00 | 42,700.00 | -0.81% | 39,172 |
| Jun 23, 2026 | 46,050.00 | 47,600.00 | 43,000.00 | 43,050.00 | 43,050.00 | -8.01% | 61,912 |
| Jun 22, 2026 | 49,250.00 | 49,650.00 | 46,050.00 | 46,800.00 | 46,800.00 | -5.45% | 59,330 |
| Jun 19, 2026 | 50,000.00 | 50,700.00 | 48,200.00 | 49,500.00 | 49,500.00 | -0.30% | 67,197 |
| Jun 18, 2026 | 52,700.00 | 52,700.00 | 49,650.00 | 49,650.00 | 49,650.00 | -5.07% | 57,344 |
| Jun 17, 2026 | 53,600.00 | 53,900.00 | 51,300.00 | 52,300.00 | 52,300.00 | -2.06% | 34,021 |
| Jun 16, 2026 | 54,300.00 | 54,600.00 | 50,000.00 | 53,400.00 | 53,400.00 | -0.74% | 52,686 |
| Jun 15, 2026 | 54,000.00 | 54,500.00 | 52,400.00 | 53,800.00 | 53,800.00 | 3.26% | 33,750 |
| Jun 12, 2026 | 52,300.00 | 53,600.00 | 50,500.00 | 52,100.00 | 52,100.00 | 1.96% | 65,437 |
| Jun 11, 2026 | 50,100.00 | 54,500.00 | 46,400.00 | 51,100.00 | 51,100.00 | -0.20% | 637,705 |
| Jun 10, 2026 | 55,500.00 | 55,600.00 | 50,000.00 | 51,200.00 | 51,200.00 | -2.85% | 51,037 |
| Jun 9, 2026 | 49,500.00 | 55,500.00 | 49,050.00 | 52,700.00 | 52,700.00 | 5.19% | 84,079 |
| Jun 8, 2026 | 49,000.00 | 52,000.00 | 47,400.00 | 50,100.00 | 50,100.00 | -4.21% | 65,964 |
| Jun 5, 2026 | 56,200.00 | 56,200.00 | 52,300.00 | 52,300.00 | 52,300.00 | -5.60% | 43,720 |
| Jun 4, 2026 | 55,100.00 | 58,000.00 | 53,900.00 | 55,400.00 | 55,400.00 | -0.36% | 38,922 |
| Jun 2, 2026 | 56,500.00 | 58,000.00 | 54,500.00 | 55,600.00 | 55,600.00 | -3.81% | 74,144 |
| Jun 1, 2026 | 60,500.00 | 60,500.00 | 57,400.00 | 57,800.00 | 57,800.00 | -5.25% | 98,125 |
| May 29, 2026 | 64,000.00 | 64,500.00 | 60,100.00 | 61,000.00 | 61,000.00 | -3.63% | 57,442 |
| May 28, 2026 | 65,300.00 | 65,500.00 | 61,000.00 | 63,300.00 | 63,300.00 | 0.64% | 48,532 |
| May 27, 2026 | 66,800.00 | 66,900.00 | 62,900.00 | 62,900.00 | 62,900.00 | -5.84% | 56,866 |
| May 26, 2026 | 68,800.00 | 70,900.00 | 66,800.00 | 66,800.00 | 66,800.00 | 0.15% | 50,164 |
| May 22, 2026 | 67,700.00 | 70,000.00 | 66,400.00 | 66,700.00 | 66,700.00 | 3.89% | 47,781 |
| May 21, 2026 | 62,600.00 | 67,400.00 | 62,600.00 | 64,200.00 | 64,200.00 | 5.59% | 64,056 |
| May 20, 2026 | 63,700.00 | 63,700.00 | 59,200.00 | 60,800.00 | 60,800.00 | -4.55% | 64,532 |
| May 19, 2026 | 68,700.00 | 68,700.00 | 62,000.00 | 63,700.00 | 63,700.00 | -4.21% | 68,233 |
| May 18, 2026 | 64,800.00 | 67,500.00 | 62,600.00 | 66,500.00 | 66,500.00 | -0.75% | 61,323 |
| May 15, 2026 | 73,000.00 | 73,000.00 | 65,400.00 | 67,000.00 | 67,000.00 | -1.03% | 96,537 |
| May 14, 2026 | 70,600.00 | 70,600.00 | 66,500.00 | 67,700.00 | 67,700.00 | 0.15% | 60,147 |
| May 13, 2026 | 70,800.00 | 70,800.00 | 67,200.00 | 67,600.00 | 67,600.00 | -4.52% | 73,435 |
| May 12, 2026 | 71,900.00 | 73,600.00 | 69,000.00 | 70,800.00 | 70,800.00 | -2.61% | 99,735 |
| May 11, 2026 | 75,700.00 | 75,700.00 | 70,000.00 | 72,700.00 | 72,700.00 | -5.58% | 114,977 |
| May 8, 2026 | 78,400.00 | 78,500.00 | 74,800.00 | 77,000.00 | 77,000.00 | -0.90% | 57,937 |
| May 7, 2026 | 77,500.00 | 79,100.00 | 76,000.00 | 77,700.00 | 77,700.00 | 0.65% | 55,513 |
| May 6, 2026 | 80,600.00 | 80,700.00 | 76,700.00 | 77,200.00 | 77,200.00 | -3.26% | 102,550 |
| May 4, 2026 | 82,200.00 | 85,000.00 | 79,400.00 | 79,800.00 | 79,800.00 | -2.92% | 88,278 |
| Apr 30, 2026 | 83,300.00 | 85,500.00 | 81,000.00 | 82,200.00 | 82,200.00 | -2.72% | 119,762 |
| Apr 29, 2026 | 78,800.00 | 84,500.00 | 76,700.00 | 84,500.00 | 84,500.00 | 7.23% | 112,010 |
| Apr 28, 2026 | 80,000.00 | 80,600.00 | 76,000.00 | 78,800.00 | 78,800.00 | 0.13% | 82,033 |
| Apr 27, 2026 | 79,000.00 | 79,500.00 | 76,900.00 | 78,700.00 | 78,700.00 | -1.50% | 71,006 |
| Apr 24, 2026 | 81,300.00 | 83,600.00 | 78,700.00 | 79,900.00 | 79,900.00 | -1.36% | 69,233 |
| Apr 23, 2026 | 83,300.00 | 83,900.00 | 79,600.00 | 81,000.00 | 81,000.00 | -0.98% | 114,444 |