SungEel HiTech Co., Ltd. (KOSDAQ:365340)
South Korea · Delayed Price · Currency is KRW 82,200
-2,300 (-2.72%)
Apr 30, 2026, 3:30 PM KST
SungEel HiTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 41,779 |
| 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% | 50,315 |
| 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 |
| Mar 10, 2026 | 59,400.00 | 59,400.00 | 54,800.00 | 55,300.00 | 55,300.00 | 0.18% | 53,062 |
| Mar 9, 2026 | 53,600.00 | 56,000.00 | 52,800.00 | 55,200.00 | 55,200.00 | -4.83% | 61,942 |
| Mar 6, 2026 | 53,700.00 | 58,100.00 | 52,600.00 | 58,000.00 | 58,000.00 | 6.42% | 56,615 |
| Mar 5, 2026 | 51,500.00 | 58,100.00 | 51,000.00 | 54,500.00 | 54,500.00 | 12.72% | 112,148 |
| Mar 4, 2026 | 55,300.00 | 57,000.00 | 48,000.00 | 48,350.00 | 48,350.00 | -15.77% | 151,619 |
| Mar 3, 2026 | 62,300.00 | 63,600.00 | 57,400.00 | 57,400.00 | 57,400.00 | -8.89% | 91,764 |
| Feb 27, 2026 | 61,800.00 | 64,000.00 | 61,500.00 | 63,000.00 | 63,000.00 | 0.48% | 55,587 |
| Feb 26, 2026 | 64,400.00 | 64,900.00 | 62,500.00 | 62,700.00 | 62,700.00 | -0.48% | 49,411 |
| Feb 25, 2026 | 64,500.00 | 65,500.00 | 62,700.00 | 63,000.00 | 63,000.00 | -1.10% | 50,200 |
| Feb 24, 2026 | 64,000.00 | 65,800.00 | 63,300.00 | 63,700.00 | 63,700.00 | -0.47% | 40,954 |
| Feb 23, 2026 | 67,100.00 | 67,500.00 | 63,700.00 | 64,000.00 | 64,000.00 | -3.76% | 53,669 |
| Feb 20, 2026 | 66,700.00 | 67,300.00 | 65,200.00 | 66,500.00 | 66,500.00 | -1.19% | 25,991 |
| Feb 19, 2026 | 64,800.00 | 67,900.00 | 62,600.00 | 67,300.00 | 67,300.00 | 5.82% | 82,776 |