Sungwoo Hitech Co., Ltd. (KOSDAQ:015750)
South Korea
· Delayed Price · Currency is KRW 8,140.00
+390.00 (5.03%)
At close: Mar 6, 2026
Sungwoo Hitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7,570.00 | 8,180.00 | 7,560.00 | 8,140.00 | 8,140.00 | 5.03% | 722,114 |
| Mar 5, 2026 | 7,400.00 | 7,970.00 | 7,370.00 | 7,750.00 | 7,750.00 | 13.30% | 1,143,503 |
| Mar 4, 2026 | 7,680.00 | 7,860.00 | 6,800.00 | 6,840.00 | 6,840.00 | -15.66% | 1,491,647 |
| Mar 3, 2026 | 8,590.00 | 8,750.00 | 8,030.00 | 8,110.00 | 8,110.00 | -8.67% | 1,591,528 |
| Feb 27, 2026 | 8,410.00 | 9,190.00 | 8,320.00 | 8,880.00 | 8,880.00 | 2.78% | 2,032,761 |
| Feb 26, 2026 | 8,820.00 | 8,890.00 | 8,530.00 | 8,640.00 | 8,640.00 | -1.82% | 1,163,289 |
| Feb 25, 2026 | 8,500.00 | 9,040.00 | 8,450.00 | 8,800.00 | 8,800.00 | 5.64% | 2,851,701 |
| Feb 24, 2026 | 8,520.00 | 8,540.00 | 8,220.00 | 8,330.00 | 8,330.00 | -3.14% | 700,841 |
| Feb 23, 2026 | 8,980.00 | 9,190.00 | 8,460.00 | 8,600.00 | 8,600.00 | -0.69% | 1,573,470 |
| Feb 20, 2026 | 8,610.00 | 8,830.00 | 8,480.00 | 8,660.00 | 8,660.00 | 1.05% | 1,030,536 |
| Feb 19, 2026 | 8,090.00 | 8,660.00 | 8,090.00 | 8,570.00 | 8,570.00 | 7.80% | 1,447,208 |
| Feb 13, 2026 | 8,020.00 | 8,090.00 | 7,930.00 | 7,950.00 | 7,950.00 | -2.09% | 390,946 |
| Feb 12, 2026 | 8,070.00 | 8,210.00 | 7,970.00 | 8,120.00 | 8,120.00 | -0.12% | 870,395 |
| Feb 11, 2026 | 7,920.00 | 8,160.00 | 7,770.00 | 8,130.00 | 8,130.00 | 4.23% | 914,547 |
| Feb 10, 2026 | 7,770.00 | 7,930.00 | 7,730.00 | 7,800.00 | 7,800.00 | 1.69% | 783,217 |
| Feb 9, 2026 | 7,400.00 | 7,690.00 | 7,370.00 | 7,670.00 | 7,670.00 | 5.94% | 586,903 |
| Feb 6, 2026 | 7,410.00 | 7,430.00 | 7,170.00 | 7,240.00 | 7,240.00 | -5.48% | 680,373 |
| Feb 5, 2026 | 7,820.00 | 7,930.00 | 7,620.00 | 7,660.00 | 7,660.00 | -3.77% | 657,274 |
| Feb 4, 2026 | 7,890.00 | 8,090.00 | 7,870.00 | 7,960.00 | 7,960.00 | 1.53% | 815,371 |
| Feb 3, 2026 | 7,900.00 | 7,920.00 | 7,630.00 | 7,840.00 | 7,840.00 | 1.82% | 887,726 |
| Feb 2, 2026 | 7,750.00 | 8,190.00 | 7,540.00 | 7,700.00 | 7,700.00 | -3.39% | 1,269,574 |
| Jan 30, 2026 | 8,140.00 | 8,260.00 | 7,970.00 | 7,970.00 | 7,970.00 | -1.24% | 1,321,413 |
| Jan 29, 2026 | 8,120.00 | 8,230.00 | 7,800.00 | 8,070.00 | 8,070.00 | 0.88% | 1,653,302 |
| Jan 28, 2026 | 7,990.00 | 8,120.00 | 7,840.00 | 8,000.00 | 8,000.00 | 4.03% | 1,700,586 |
| Jan 27, 2026 | 7,560.00 | 7,760.00 | 7,510.00 | 7,690.00 | 7,690.00 | -1.54% | 1,096,279 |
| Jan 26, 2026 | 7,450.00 | 7,910.00 | 7,440.00 | 7,810.00 | 7,810.00 | 4.69% | 1,931,066 |
| Jan 23, 2026 | 7,640.00 | 7,650.00 | 7,380.00 | 7,460.00 | 7,460.00 | -2.23% | 995,244 |
| Jan 22, 2026 | 8,190.00 | 8,290.00 | 7,560.00 | 7,630.00 | 7,630.00 | -0.65% | 2,710,448 |
| Jan 21, 2026 | 7,080.00 | 7,790.00 | 7,080.00 | 7,680.00 | 7,680.00 | 4.21% | 2,366,309 |
| Jan 20, 2026 | 7,720.00 | 7,720.00 | 7,230.00 | 7,370.00 | 7,370.00 | -3.79% | 1,637,645 |
| Jan 19, 2026 | 7,850.00 | 7,860.00 | 7,430.00 | 7,660.00 | 7,660.00 | 1.06% | 2,205,592 |
| Jan 16, 2026 | 7,300.00 | 8,530.00 | 7,150.00 | 7,580.00 | 7,580.00 | 7.06% | 9,256,192 |
| Jan 15, 2026 | 7,060.00 | 7,080.00 | 6,950.00 | 7,080.00 | 7,080.00 | -0.70% | 644,479 |
| Jan 14, 2026 | 6,910.00 | 7,180.00 | 6,830.00 | 7,130.00 | 7,130.00 | 4.24% | 1,207,678 |
| Jan 13, 2026 | 6,670.00 | 6,890.00 | 6,660.00 | 6,840.00 | 6,840.00 | 2.40% | 849,331 |
| Jan 12, 2026 | 6,920.00 | 7,110.00 | 6,600.00 | 6,680.00 | 6,680.00 | -0.89% | 847,852 |
| Jan 9, 2026 | 6,530.00 | 6,740.00 | 6,460.00 | 6,740.00 | 6,740.00 | 4.50% | 1,007,988 |
| Jan 8, 2026 | 6,780.00 | 6,790.00 | 6,450.00 | 6,450.00 | 6,450.00 | -3.30% | 620,772 |
| Jan 7, 2026 | 6,660.00 | 6,780.00 | 6,600.00 | 6,670.00 | 6,670.00 | 0.60% | 920,881 |
| Jan 6, 2026 | 6,840.00 | 6,970.00 | 6,560.00 | 6,630.00 | 6,630.00 | -1.63% | 1,302,136 |
| Jan 5, 2026 | 6,810.00 | 6,860.00 | 6,700.00 | 6,740.00 | 6,740.00 | -0.88% | 434,191 |
| Jan 2, 2026 | 6,810.00 | 6,850.00 | 6,680.00 | 6,800.00 | 6,800.00 | -0.15% | 474,387 |
| Dec 30, 2025 | 6,740.00 | 6,930.00 | 6,710.00 | 6,810.00 | 6,810.00 | 0.59% | 397,055 |
| Dec 29, 2025 | 6,750.00 | 6,850.00 | 6,620.00 | 6,770.00 | 6,770.00 | -0.29% | 399,213 |
| Dec 26, 2025 | 6,920.00 | 7,030.00 | 6,780.00 | 6,790.00 | 6,640.00 | -1.16% | 602,192 |
| Dec 24, 2025 | 6,770.00 | 6,930.00 | 6,760.00 | 6,870.00 | 6,718.23 | 1.63% | 597,240 |
| Dec 23, 2025 | 7,010.00 | 7,060.00 | 6,730.00 | 6,760.00 | 6,610.66 | -3.01% | 565,767 |
| Dec 22, 2025 | 6,770.00 | 6,990.00 | 6,740.00 | 6,970.00 | 6,816.02 | 4.03% | 430,987 |
| Dec 19, 2025 | 6,700.00 | 6,850.00 | 6,580.00 | 6,700.00 | 6,551.99 | 0.45% | 464,654 |
| Dec 18, 2025 | 6,800.00 | 6,810.00 | 6,640.00 | 6,670.00 | 6,522.65 | -3.33% | 551,143 |
| Dec 17, 2025 | 6,790.00 | 7,060.00 | 6,750.00 | 6,900.00 | 6,747.57 | 1.77% | 519,261 |
| Dec 16, 2025 | 6,930.00 | 7,010.00 | 6,720.00 | 6,780.00 | 6,630.22 | -2.16% | 497,036 |
| Dec 15, 2025 | 6,950.00 | 7,020.00 | 6,830.00 | 6,930.00 | 6,776.91 | -1.28% | 430,704 |
| Dec 12, 2025 | 6,970.00 | 7,050.00 | 6,880.00 | 7,020.00 | 6,864.92 | 1.74% | 522,127 |
| Dec 11, 2025 | 7,000.00 | 7,010.00 | 6,830.00 | 6,900.00 | 6,747.57 | -0.72% | 608,443 |
| Dec 10, 2025 | 7,080.00 | 7,080.00 | 6,930.00 | 6,950.00 | 6,796.47 | -1.70% | 478,199 |
| Dec 9, 2025 | 7,080.00 | 7,170.00 | 7,000.00 | 7,070.00 | 6,913.81 | -1.26% | 609,140 |
| Dec 8, 2025 | 7,430.00 | 7,480.00 | 7,050.00 | 7,160.00 | 7,001.83 | -2.32% | 1,004,263 |
| Dec 5, 2025 | 7,220.00 | 7,400.00 | 7,050.00 | 7,330.00 | 7,168.07 | 1.52% | 1,394,599 |
| Dec 4, 2025 | 7,650.00 | 7,660.00 | 7,160.00 | 7,220.00 | 7,060.50 | -4.12% | 2,155,686 |
| Dec 3, 2025 | 7,290.00 | 7,600.00 | 7,160.00 | 7,530.00 | 7,363.65 | 4.44% | 2,400,282 |
| Dec 2, 2025 | 7,020.00 | 7,370.00 | 6,940.00 | 7,210.00 | 7,050.72 | 4.34% | 2,667,180 |
| Dec 1, 2025 | 6,860.00 | 7,090.00 | 6,810.00 | 6,910.00 | 6,757.35 | 1.92% | 1,837,743 |
| Nov 28, 2025 | 6,660.00 | 6,980.00 | 6,640.00 | 6,780.00 | 6,630.22 | 3.04% | 2,580,078 |
| Nov 27, 2025 | 6,480.00 | 6,670.00 | 6,440.00 | 6,580.00 | 6,434.64 | 1.54% | 446,056 |
| Nov 26, 2025 | 6,230.00 | 6,490.00 | 6,200.00 | 6,480.00 | 6,336.85 | 4.85% | 440,641 |
| Nov 25, 2025 | 6,280.00 | 6,310.00 | 6,100.00 | 6,180.00 | 6,043.48 | 0.49% | 338,209 |
| Nov 24, 2025 | 6,210.00 | 6,320.00 | 6,140.00 | 6,150.00 | 6,014.14 | 0.49% | 288,769 |
| Nov 21, 2025 | 6,120.00 | 6,240.00 | 6,100.00 | 6,120.00 | 5,984.80 | -3.32% | 383,145 |
| Nov 20, 2025 | 6,270.00 | 6,440.00 | 6,260.00 | 6,330.00 | 6,190.16 | 1.28% | 403,198 |
| Nov 19, 2025 | 6,270.00 | 6,380.00 | 6,150.00 | 6,250.00 | 6,111.93 | 0.48% | 343,902 |
| Nov 18, 2025 | 6,480.00 | 6,510.00 | 6,210.00 | 6,220.00 | 6,082.59 | -4.60% | 478,676 |
| Nov 17, 2025 | 6,670.00 | 6,680.00 | 6,460.00 | 6,520.00 | 6,375.96 | -0.46% | 423,834 |
| Nov 14, 2025 | 6,440.00 | 6,690.00 | 6,440.00 | 6,550.00 | 6,405.30 | -0.76% | 526,189 |
| Nov 13, 2025 | 6,570.00 | 6,640.00 | 6,540.00 | 6,600.00 | 6,454.20 | 0.46% | 465,967 |
| Nov 12, 2025 | 6,560.00 | 6,690.00 | 6,470.00 | 6,570.00 | 6,424.86 | 0.61% | 625,444 |
| Nov 11, 2025 | 6,550.00 | 6,570.00 | 6,420.00 | 6,530.00 | 6,385.74 | 0.93% | 573,980 |
| Nov 10, 2025 | 6,220.00 | 6,530.00 | 6,220.00 | 6,470.00 | 6,327.07 | 4.35% | 663,407 |
| Nov 7, 2025 | 6,210.00 | 6,320.00 | 6,090.00 | 6,200.00 | 6,063.03 | -2.05% | 778,548 |
| Nov 6, 2025 | 6,340.00 | 6,430.00 | 6,220.00 | 6,330.00 | 6,190.16 | 0.80% | 600,635 |
| Nov 5, 2025 | 6,340.00 | 6,360.00 | 6,100.00 | 6,280.00 | 6,141.27 | -2.33% | 984,710 |
| Nov 4, 2025 | 6,500.00 | 6,590.00 | 6,400.00 | 6,430.00 | 6,287.95 | -2.43% | 526,530 |
| Nov 3, 2025 | 6,800.00 | 6,800.00 | 6,570.00 | 6,590.00 | 6,444.42 | -2.80% | 628,706 |
| Oct 31, 2025 | 6,930.00 | 6,980.00 | 6,740.00 | 6,780.00 | 6,630.22 | 1.95% | 1,069,695 |
| Oct 30, 2025 | 7,390.00 | 7,390.00 | 6,650.00 | 6,650.00 | 6,503.09 | 0.15% | 1,840,134 |
| Oct 29, 2025 | 6,720.00 | 6,780.00 | 6,600.00 | 6,640.00 | 6,493.31 | - | 462,267 |
| Oct 28, 2025 | 6,680.00 | 6,690.00 | 6,550.00 | 6,640.00 | 6,493.31 | -1.04% | 421,734 |
| Oct 27, 2025 | 6,780.00 | 6,800.00 | 6,640.00 | 6,710.00 | 6,561.77 | -0.45% | 556,674 |
| Oct 24, 2025 | 6,690.00 | 6,740.00 | 6,570.00 | 6,740.00 | 6,591.10 | 1.20% | 638,039 |
| Oct 23, 2025 | 6,730.00 | 6,800.00 | 6,620.00 | 6,660.00 | 6,512.87 | -3.62% | 542,306 |
| Oct 22, 2025 | 7,060.00 | 7,070.00 | 6,620.00 | 6,910.00 | 6,757.35 | 2.07% | 1,342,500 |
| Oct 21, 2025 | 6,910.00 | 7,150.00 | 6,720.00 | 6,770.00 | 6,620.44 | -1.60% | 1,526,196 |
| Oct 20, 2025 | 6,940.00 | 6,940.00 | 6,500.00 | 6,880.00 | 6,728.01 | 5.36% | 2,177,254 |
| Oct 17, 2025 | 6,170.00 | 6,590.00 | 6,160.00 | 6,530.00 | 6,385.74 | 5.83% | 1,636,074 |
| Oct 16, 2025 | 6,320.00 | 6,620.00 | 6,090.00 | 6,170.00 | 6,033.70 | 6.75% | 3,547,219 |
| Oct 15, 2025 | 5,560.00 | 5,780.00 | 5,560.00 | 5,780.00 | 5,652.31 | 3.40% | 268,595 |
| Oct 14, 2025 | 5,500.00 | 5,680.00 | 5,500.00 | 5,590.00 | 5,466.51 | 1.64% | 221,249 |
| Oct 13, 2025 | 5,420.00 | 5,540.00 | 5,390.00 | 5,500.00 | 5,378.50 | -0.54% | 121,947 |
| Oct 10, 2025 | 5,560.00 | 5,560.00 | 5,420.00 | 5,530.00 | 5,407.84 | -0.36% | 199,845 |
| Oct 2, 2025 | 5,460.00 | 5,600.00 | 5,460.00 | 5,550.00 | 5,427.39 | 1.83% | 164,395 |