Skip to main content
Sungwoo Hitech Co., Ltd. (KOSDAQ:015750)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,330.00
+110.00 (1.52%)
At close: Dec 5, 2025

Sungwoo Hitech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257,220.007,370.007,050.007,360.00-1.94%886,501
Dec 4, 20257,650.007,660.007,160.007,220.007,220.00-4.12%2,127,189
Dec 3, 20257,290.007,600.007,160.007,530.007,530.004.44%2,384,581
Dec 2, 20257,020.007,370.006,940.007,210.007,210.004.34%2,667,180
Dec 1, 20256,860.007,090.006,810.006,910.006,910.001.92%1,830,080
Nov 28, 20256,660.006,980.006,640.006,780.006,780.003.04%2,580,078
Nov 27, 20256,480.006,670.006,440.006,580.006,580.001.54%437,896
Nov 26, 20256,230.006,490.006,200.006,480.006,480.004.85%438,738
Nov 25, 20256,280.006,310.006,100.006,180.006,180.000.49%337,000
Nov 24, 20256,210.006,320.006,140.006,150.006,150.000.49%281,391
Nov 21, 20256,120.006,240.006,100.006,120.006,120.00-3.32%377,548
Nov 20, 20256,270.006,440.006,260.006,330.006,330.001.28%403,198
Nov 19, 20256,270.006,380.006,150.006,250.006,250.000.48%343,902
Nov 18, 20256,480.006,510.006,210.006,220.006,220.00-4.60%478,676
Nov 17, 20256,670.006,680.006,460.006,520.006,520.00-0.46%423,834
Nov 14, 20256,440.006,690.006,440.006,550.006,550.00-0.76%526,189
Nov 13, 20256,570.006,640.006,540.006,600.006,600.000.46%465,967
Nov 12, 20256,560.006,690.006,470.006,570.006,570.000.61%625,444
Nov 11, 20256,550.006,570.006,420.006,530.006,530.000.93%573,980
Nov 10, 20256,220.006,530.006,220.006,470.006,470.004.35%663,407
Nov 7, 20256,210.006,320.006,090.006,200.006,200.00-2.05%778,548
Nov 6, 20256,340.006,430.006,220.006,330.006,330.000.80%600,635
Nov 5, 20256,340.006,360.006,100.006,280.006,280.00-2.33%984,710
Nov 4, 20256,500.006,590.006,400.006,430.006,430.00-2.43%526,530
Nov 3, 20256,800.006,800.006,570.006,590.006,590.00-2.80%628,706
Oct 31, 20256,930.006,980.006,740.006,780.006,780.001.95%1,069,695
Oct 30, 20257,390.007,390.006,650.006,650.006,650.000.15%1,840,134
Oct 29, 20256,720.006,780.006,600.006,640.006,640.00-462,267
Oct 28, 20256,680.006,690.006,550.006,640.006,640.00-1.04%421,734
Oct 27, 20256,780.006,800.006,640.006,710.006,710.00-0.45%556,674
Oct 24, 20256,690.006,740.006,570.006,740.006,740.001.20%638,039
Oct 23, 20256,730.006,800.006,620.006,660.006,660.00-3.62%542,306
Oct 22, 20257,060.007,070.006,620.006,910.006,910.002.07%1,342,500
Oct 21, 20256,910.007,150.006,720.006,770.006,770.00-1.60%1,526,196
Oct 20, 20256,940.006,940.006,500.006,880.006,880.005.36%2,177,254
Oct 17, 20256,170.006,590.006,160.006,530.006,530.005.83%1,636,074
Oct 16, 20256,320.006,620.006,090.006,170.006,170.006.75%3,547,219
Oct 15, 20255,560.005,780.005,560.005,780.005,780.003.40%268,595
Oct 14, 20255,500.005,680.005,500.005,590.005,590.001.64%221,249
Oct 13, 20255,420.005,540.005,390.005,500.005,500.00-0.54%121,947
Oct 10, 20255,560.005,560.005,420.005,530.005,530.00-0.36%199,845
Oct 2, 20255,460.005,600.005,460.005,550.005,550.001.83%164,395
Oct 1, 20255,480.005,530.005,430.005,450.005,450.00-0.37%104,542
Sep 30, 20255,510.005,540.005,460.005,470.005,470.00-1.26%170,246
Sep 29, 20255,520.005,570.005,510.005,540.005,540.000.91%109,316
Sep 26, 20255,630.005,630.005,470.005,490.005,490.00-2.66%287,027
Sep 25, 20255,740.005,750.005,630.005,640.005,640.00-1.74%252,208
Sep 24, 20255,820.005,820.005,690.005,740.005,740.00-1.20%223,852
Sep 23, 20255,830.005,850.005,780.005,810.005,810.00-128,784
Sep 22, 20255,810.005,850.005,770.005,810.005,810.000.69%133,239
Sep 19, 20255,900.005,900.005,770.005,770.005,770.00-2.20%374,935
Sep 18, 20255,840.005,900.005,790.005,900.005,900.001.37%218,653
Sep 17, 20255,880.005,910.005,820.005,820.005,820.00-0.85%177,434
Sep 16, 20255,930.005,930.005,870.005,870.005,870.00-0.51%216,332
Sep 15, 20256,030.006,050.005,880.005,900.005,900.00-2.64%506,649
Sep 12, 20256,120.006,140.006,050.006,060.006,060.00-0.98%244,240
Sep 11, 20256,110.006,210.006,070.006,120.006,120.000.66%420,988
Sep 10, 20256,020.006,120.006,020.006,080.006,080.001.00%266,256
Sep 9, 20255,970.006,040.005,960.006,020.006,020.000.84%115,369
Sep 8, 20256,000.006,010.005,900.005,970.005,970.00-0.67%182,308
Sep 5, 20256,040.006,050.005,980.006,010.006,010.00-165,351
Sep 4, 20256,040.006,050.005,980.006,010.006,010.00-0.33%138,737
Sep 3, 20255,900.006,100.005,880.006,030.006,030.001.52%185,737
Sep 2, 20256,020.006,060.005,890.005,940.005,940.00-1.33%189,179
Sep 1, 20256,010.006,100.005,960.006,020.006,020.00-0.17%183,725
Aug 29, 20256,070.006,130.006,010.006,030.006,030.00-0.66%184,871
Aug 28, 20256,040.006,190.006,010.006,070.006,070.000.33%249,367
Aug 27, 20256,020.006,080.006,000.006,050.006,050.000.17%184,352
Aug 26, 20256,080.006,170.006,030.006,040.006,040.00-2.11%269,770
Aug 25, 20256,290.006,310.006,030.006,170.006,170.00-1.75%369,708
Aug 22, 20256,290.006,400.006,240.006,280.006,280.001.62%577,310
Aug 21, 20256,050.006,270.006,050.006,180.006,180.002.15%509,017
Aug 20, 20255,930.006,050.005,880.006,050.006,050.000.33%260,073
Aug 19, 20255,940.006,070.005,860.006,030.006,030.001.34%281,387
Aug 18, 20255,970.006,020.005,900.005,950.005,950.00-0.83%186,136
Aug 14, 20255,990.006,090.005,970.006,000.006,000.000.17%336,797
Aug 13, 20256,010.006,060.005,970.005,990.005,990.001.01%261,748
Aug 12, 20255,950.006,040.005,920.005,930.005,930.000.17%225,862
Aug 11, 20255,940.005,990.005,910.005,920.005,920.000.34%146,746
Aug 8, 20255,890.006,040.005,890.005,900.005,900.00-0.17%239,842
Aug 7, 20255,940.005,960.005,890.005,910.005,910.000.85%167,154
Aug 6, 20255,730.005,900.005,730.005,860.005,860.002.09%173,979
Aug 5, 20255,740.005,830.005,720.005,740.005,740.001.06%248,704
Aug 4, 20255,640.005,750.005,600.005,680.005,680.000.53%243,182
Aug 1, 20255,870.005,920.005,650.005,650.005,650.00-5.20%636,951
Jul 31, 20256,620.006,630.005,930.005,960.005,960.00-5.99%1,946,489
Jul 30, 20256,070.006,460.006,070.006,340.006,340.004.28%943,119
Jul 29, 20256,100.006,140.005,960.006,080.006,080.00-0.49%280,846
Jul 28, 20256,150.006,200.006,030.006,110.006,110.000.83%334,806
Jul 25, 20256,090.006,180.006,040.006,060.006,060.00-0.49%273,049
Jul 24, 20256,190.006,290.006,070.006,090.006,090.00-2.25%469,988
Jul 23, 20256,070.006,370.006,070.006,230.006,230.005.24%1,395,632
Jul 22, 20256,070.006,080.005,900.005,920.005,920.00-1.99%258,029
Jul 21, 20256,100.006,180.006,030.006,040.006,040.00-1.31%288,736
Jul 18, 20256,140.006,170.006,070.006,120.006,120.00-0.33%180,532
Jul 17, 20256,090.006,150.006,000.006,140.006,140.001.15%201,913
Jul 16, 20256,160.006,190.006,050.006,070.006,070.00-1.62%272,714
Jul 15, 20256,360.006,370.006,140.006,170.006,170.00-2.06%387,704
Jul 14, 20256,100.006,350.006,060.006,300.006,300.003.45%761,551
Jul 11, 20256,070.006,130.006,050.006,090.006,090.000.33%250,133