SungEel HiTech Co., Ltd. (KOSDAQ:365340)
South Korea · Delayed Price · Currency is KRW 52,100
+1,000 (1.96%)
Jun 12, 2026, 3:30 PM KST
SungEel HiTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |