SungEel HiTech Co., Ltd. (KOSDAQ:365340)
South Korea · Delayed Price · Currency is KRW 35,500
+500 (1.43%)
Sep 18, 2026, 11:34 AM KST
SungEel HiTech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 35,500.00 | 36,400.00 | 35,300.00 | 35,350.00 | - | 1.00% | 2,820 |
| Sep 17, 2026 | 35,200.00 | 35,950.00 | 34,850.00 | 35,000.00 | 35,000.00 | -0.57% | 10,222 |
| Sep 16, 2026 | 36,050.00 | 36,050.00 | 35,000.00 | 35,200.00 | 35,200.00 | -1.40% | 11,519 |
| Sep 15, 2026 | 35,800.00 | 36,300.00 | 34,700.00 | 35,700.00 | 35,700.00 | 1.71% | 17,418 |
| Sep 14, 2026 | 36,150.00 | 36,450.00 | 34,600.00 | 35,100.00 | 35,100.00 | -3.70% | 28,432 |
| Sep 11, 2026 | 36,700.00 | 37,200.00 | 35,900.00 | 36,450.00 | 36,450.00 | -1.62% | 19,977 |
| Sep 10, 2026 | 36,750.00 | 37,650.00 | 36,150.00 | 37,050.00 | 37,050.00 | -1.85% | 24,770 |
| Sep 9, 2026 | 35,850.00 | 38,000.00 | 35,700.00 | 37,750.00 | 37,750.00 | 4.86% | 36,889 |
| Sep 8, 2026 | 36,800.00 | 36,950.00 | 35,700.00 | 36,000.00 | 36,000.00 | -0.83% | 24,482 |
| Sep 7, 2026 | 37,000.00 | 37,150.00 | 36,300.00 | 36,300.00 | 36,300.00 | -2.42% | 36,002 |
| Sep 4, 2026 | 37,150.00 | 37,550.00 | 36,600.00 | 37,200.00 | 37,200.00 | 0.81% | 22,527 |
| Sep 3, 2026 | 38,300.00 | 38,350.00 | 36,300.00 | 36,900.00 | 36,900.00 | -0.54% | 36,000 |
| Sep 2, 2026 | 36,800.00 | 40,000.00 | 36,350.00 | 37,100.00 | 37,100.00 | -0.13% | 58,024 |
| Sep 1, 2026 | 39,200.00 | 39,200.00 | 37,000.00 | 37,150.00 | 37,150.00 | -3.63% | 41,423 |
| Aug 31, 2026 | 37,600.00 | 39,000.00 | 36,600.00 | 38,550.00 | 38,550.00 | 3.91% | 42,853 |
| Aug 28, 2026 | 36,650.00 | 37,500.00 | 36,100.00 | 37,100.00 | 37,100.00 | 0.95% | 17,971 |
| Aug 27, 2026 | 35,800.00 | 37,800.00 | 35,450.00 | 36,750.00 | 36,750.00 | 3.52% | 50,060 |
| Aug 26, 2026 | 35,950.00 | 35,950.00 | 34,450.00 | 35,500.00 | 35,500.00 | -1.39% | 33,098 |
| Aug 25, 2026 | 35,500.00 | 36,200.00 | 33,900.00 | 36,000.00 | 36,000.00 | - | 30,905 |
| Aug 24, 2026 | 33,950.00 | 36,600.00 | 33,600.00 | 36,000.00 | 36,000.00 | 9.42% | 49,272 |
| Aug 21, 2026 | 33,700.00 | 34,000.00 | 32,100.00 | 32,900.00 | 32,900.00 | -4.64% | 31,358 |
| Aug 20, 2026 | 35,500.00 | 37,050.00 | 34,000.00 | 34,500.00 | 34,500.00 | 0.15% | 47,472 |
| Aug 19, 2026 | 34,500.00 | 35,500.00 | 34,200.00 | 34,450.00 | 34,450.00 | -3.64% | 38,597 |
| Aug 18, 2026 | 37,900.00 | 39,550.00 | 35,750.00 | 35,750.00 | 35,750.00 | -6.90% | 84,294 |
| Aug 14, 2026 | 35,350.00 | 38,850.00 | 35,000.00 | 38,400.00 | 38,400.00 | 8.78% | 121,939 |
| Aug 13, 2026 | 35,850.00 | 36,350.00 | 34,800.00 | 35,300.00 | 35,300.00 | -0.98% | 44,462 |
| Aug 12, 2026 | 35,800.00 | 36,600.00 | 34,350.00 | 35,650.00 | 35,650.00 | - | 38,287 |
| Aug 11, 2026 | 36,500.00 | 37,200.00 | 35,500.00 | 35,650.00 | 35,650.00 | -1.11% | 62,599 |
| Aug 10, 2026 | 34,700.00 | 36,200.00 | 33,550.00 | 36,050.00 | 36,050.00 | 7.45% | 100,660 |
| Aug 7, 2026 | 35,500.00 | 35,500.00 | 31,550.00 | 33,550.00 | 33,550.00 | 7.02% | 127,661 |
| Aug 6, 2026 | 31,400.00 | 32,200.00 | 30,100.00 | 31,350.00 | 31,350.00 | -0.63% | 25,215 |
| Aug 5, 2026 | 31,450.00 | 31,650.00 | 30,600.00 | 31,550.00 | 31,550.00 | 3.78% | 36,216 |
| Aug 4, 2026 | 28,500.00 | 30,750.00 | 28,500.00 | 30,400.00 | 30,400.00 | 6.85% | 33,898 |
| Aug 3, 2026 | 28,400.00 | 29,450.00 | 27,500.00 | 28,450.00 | 28,450.00 | 1.43% | 37,634 |
| Jul 31, 2026 | 26,850.00 | 28,300.00 | 25,600.00 | 28,050.00 | 28,050.00 | 9.78% | 46,125 |
| Jul 30, 2026 | 23,950.00 | 26,950.00 | 23,950.00 | 25,550.00 | 25,550.00 | 3.23% | 51,069 |
| Jul 29, 2026 | 27,400.00 | 28,500.00 | 23,800.00 | 24,750.00 | 24,750.00 | -8.84% | 71,992 |
| Jul 28, 2026 | 29,400.00 | 30,500.00 | 26,550.00 | 27,150.00 | 27,150.00 | -7.97% | 50,577 |
| Jul 27, 2026 | 30,650.00 | 30,700.00 | 29,100.00 | 29,500.00 | 29,500.00 | -1.01% | 34,787 |
| Jul 24, 2026 | 31,000.00 | 31,200.00 | 29,400.00 | 29,800.00 | 29,800.00 | -5.55% | 34,618 |
| Jul 23, 2026 | 30,000.00 | 31,650.00 | 29,400.00 | 31,550.00 | 31,550.00 | 7.68% | 35,118 |
| Jul 22, 2026 | 30,300.00 | 30,850.00 | 29,250.00 | 29,300.00 | 29,300.00 | -0.17% | 69,870 |
| Jul 21, 2026 | 29,800.00 | 30,700.00 | 28,600.00 | 29,350.00 | 29,350.00 | -1.68% | 49,133 |
| Jul 20, 2026 | 31,750.00 | 31,750.00 | 29,700.00 | 29,850.00 | 29,850.00 | -7.01% | 54,837 |
| Jul 16, 2026 | 33,850.00 | 33,850.00 | 31,450.00 | 32,100.00 | 32,100.00 | -2.58% | 41,415 |
| Jul 15, 2026 | 33,150.00 | 33,800.00 | 32,350.00 | 32,950.00 | 32,950.00 | 4.77% | 66,357 |
| Jul 14, 2026 | 33,400.00 | 33,500.00 | 30,450.00 | 31,450.00 | 31,450.00 | -4.70% | 49,724 |
| Jul 13, 2026 | 34,900.00 | 35,900.00 | 32,850.00 | 33,000.00 | 33,000.00 | -4.62% | 59,002 |
| Jul 10, 2026 | 34,950.00 | 36,300.00 | 34,450.00 | 34,600.00 | 34,600.00 | 1.32% | 49,801 |
| Jul 9, 2026 | 34,200.00 | 35,350.00 | 33,100.00 | 34,150.00 | 34,150.00 | -0.15% | 73,623 |