SungEel HiTech Co., Ltd. (KOSDAQ:365340)
South Korea · Delayed Price · Currency is KRW 69,100
+4,900 (7.63%)
May 22, 2026, 1:20 PM KST
SungEel HiTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 82,300.00 | 82,500.00 | 79,000.00 | 81,800.00 | 81,800.00 | 0.86% | 99,267 |
| Apr 21, 2026 | 82,000.00 | 82,800.00 | 78,900.00 | 81,100.00 | 81,100.00 | 2.01% | 147,182 |
| Apr 20, 2026 | 78,500.00 | 81,300.00 | 78,000.00 | 79,500.00 | 79,500.00 | - | 121,680 |
| Apr 17, 2026 | 70,000.00 | 79,500.00 | 69,200.00 | 79,500.00 | 79,500.00 | 15.05% | 320,356 |
| Apr 16, 2026 | 68,600.00 | 70,600.00 | 67,300.00 | 69,100.00 | 69,100.00 | 0.88% | 108,519 |
| Apr 15, 2026 | 65,800.00 | 69,200.00 | 65,300.00 | 68,500.00 | 68,500.00 | 5.55% | 145,708 |
| Apr 14, 2026 | 64,500.00 | 65,100.00 | 60,000.00 | 64,900.00 | 64,900.00 | 1.41% | 57,457 |
| Apr 13, 2026 | 65,300.00 | 65,500.00 | 63,300.00 | 64,000.00 | 64,000.00 | -2.14% | 58,057 |
| Apr 10, 2026 | 67,000.00 | 68,600.00 | 65,200.00 | 65,400.00 | 65,400.00 | -1.36% | 95,526 |
| Apr 9, 2026 | 67,800.00 | 68,900.00 | 64,800.00 | 66,300.00 | 66,300.00 | 0.45% | 110,179 |
| Apr 8, 2026 | 69,400.00 | 69,400.00 | 63,600.00 | 66,000.00 | 66,000.00 | -0.75% | 168,186 |
| Apr 7, 2026 | 61,600.00 | 70,000.00 | 60,700.00 | 66,500.00 | 66,500.00 | 11.02% | 302,605 |
| Apr 6, 2026 | 59,700.00 | 61,800.00 | 59,200.00 | 59,900.00 | 59,900.00 | -0.17% | 71,619 |
| Apr 3, 2026 | 60,500.00 | 62,200.00 | 59,300.00 | 60,000.00 | 60,000.00 | 0.84% | 68,096 |
| Apr 2, 2026 | 60,900.00 | 63,700.00 | 58,500.00 | 59,500.00 | 59,500.00 | -1.33% | 104,559 |
| Apr 1, 2026 | 62,800.00 | 62,800.00 | 59,600.00 | 60,300.00 | 60,300.00 | 1.01% | 52,184 |
| Mar 31, 2026 | 60,900.00 | 61,800.00 | 58,600.00 | 59,700.00 | 59,700.00 | 1.53% | 105,358 |
| Mar 30, 2026 | 56,400.00 | 62,500.00 | 56,400.00 | 58,800.00 | 58,800.00 | -1.84% | 86,710 |
| Mar 27, 2026 | 55,900.00 | 60,800.00 | 55,600.00 | 59,900.00 | 59,900.00 | 3.99% | 41,780 |
| Mar 26, 2026 | 58,800.00 | 62,000.00 | 57,000.00 | 57,600.00 | 57,600.00 | -4.79% | 53,250 |
| Mar 25, 2026 | 57,100.00 | 61,500.00 | 56,100.00 | 60,500.00 | 60,500.00 | 8.04% | 74,885 |
| Mar 24, 2026 | 55,000.00 | 57,100.00 | 54,400.00 | 56,000.00 | 56,000.00 | 2.75% | 37,367 |
| Mar 23, 2026 | 56,200.00 | 56,800.00 | 54,100.00 | 54,500.00 | 54,500.00 | -8.09% | 47,816 |
| Mar 20, 2026 | 59,400.00 | 60,600.00 | 57,700.00 | 59,300.00 | 59,300.00 | 2.60% | 50,730 |
| Mar 19, 2026 | 57,800.00 | 59,400.00 | 57,500.00 | 57,800.00 | 57,800.00 | -3.02% | 47,203 |
| Mar 18, 2026 | 61,300.00 | 61,400.00 | 58,200.00 | 59,600.00 | 59,600.00 | 0.51% | 63,662 |
| Mar 17, 2026 | 56,400.00 | 61,800.00 | 55,800.00 | 59,300.00 | 59,300.00 | 5.33% | 90,556 |
| Mar 16, 2026 | 53,900.00 | 56,800.00 | 53,100.00 | 56,300.00 | 56,300.00 | 7.44% | 52,674 |
| Mar 13, 2026 | 51,500.00 | 53,400.00 | 51,500.00 | 52,400.00 | 52,400.00 | -2.24% | 25,144 |
| Mar 12, 2026 | 52,600.00 | 54,500.00 | 52,400.00 | 53,600.00 | 53,600.00 | 0.56% | 51,710 |
| Mar 11, 2026 | 56,000.00 | 56,700.00 | 53,100.00 | 53,300.00 | 53,300.00 | -3.62% | 64,731 |