Sungwoo Hitech Co., Ltd. (KOSDAQ:015750)
South Korea
· Delayed Price · Currency is KRW 9,160.00
-160.00 (-1.72%)
Apr 28, 2026, 3:30 PM KST
Sungwoo Hitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9,310.00 | 9,370.00 | 9,150.00 | 9,160.00 | 9,160.00 | -1.72% | 1,120,338 |
| Apr 27, 2026 | 9,060.00 | 9,390.00 | 9,020.00 | 9,320.00 | 9,320.00 | 4.13% | 1,340,119 |
| Apr 24, 2026 | 9,030.00 | 9,030.00 | 8,850.00 | 8,950.00 | 8,950.00 | -0.67% | 597,350 |
| Apr 23, 2026 | 9,370.00 | 9,370.00 | 8,870.00 | 9,010.00 | 9,010.00 | -2.07% | 1,076,353 |
| Apr 22, 2026 | 9,490.00 | 9,490.00 | 8,990.00 | 9,200.00 | 9,200.00 | 0.88% | 1,528,590 |
| Apr 21, 2026 | 8,930.00 | 9,140.00 | 8,900.00 | 9,120.00 | 9,120.00 | 3.17% | 911,890 |
| Apr 20, 2026 | 8,980.00 | 9,040.00 | 8,840.00 | 8,840.00 | 8,840.00 | -2.00% | 409,142 |
| Apr 17, 2026 | 9,090.00 | 9,110.00 | 8,800.00 | 9,020.00 | 9,020.00 | -0.33% | 363,661 |
| Apr 16, 2026 | 9,200.00 | 9,210.00 | 9,000.00 | 9,050.00 | 9,050.00 | 1.46% | 568,857 |
| Apr 15, 2026 | 9,200.00 | 9,210.00 | 8,850.00 | 8,920.00 | 8,920.00 | 2.18% | 777,331 |
| Apr 14, 2026 | 8,730.00 | 8,850.00 | 8,670.00 | 8,730.00 | 8,730.00 | 2.71% | 521,383 |
| Apr 13, 2026 | 8,360.00 | 8,560.00 | 8,300.00 | 8,500.00 | 8,500.00 | -0.47% | 279,237 |
| Apr 10, 2026 | 8,580.00 | 8,640.00 | 8,490.00 | 8,540.00 | 8,540.00 | 1.67% | 464,534 |
| Apr 9, 2026 | 8,730.00 | 8,730.00 | 8,370.00 | 8,400.00 | 8,400.00 | -4.00% | 635,030 |
| Apr 8, 2026 | 8,700.00 | 8,830.00 | 8,650.00 | 8,750.00 | 8,750.00 | 5.04% | 699,228 |
| Apr 7, 2026 | 8,380.00 | 8,540.00 | 8,210.00 | 8,330.00 | 8,330.00 | 0.85% | 430,661 |
| Apr 6, 2026 | 8,410.00 | 8,460.00 | 8,210.00 | 8,260.00 | 8,260.00 | -1.78% | 564,966 |
| Apr 3, 2026 | 8,610.00 | 8,700.00 | 8,330.00 | 8,410.00 | 8,410.00 | -0.12% | 584,606 |
| Apr 2, 2026 | 9,120.00 | 9,120.00 | 8,290.00 | 8,420.00 | 8,420.00 | -5.39% | 1,034,967 |
| Apr 1, 2026 | 8,720.00 | 9,010.00 | 8,630.00 | 8,900.00 | 8,900.00 | 5.95% | 673,405 |
| Mar 31, 2026 | 8,520.00 | 8,750.00 | 8,340.00 | 8,400.00 | 8,400.00 | -2.55% | 759,752 |
| Mar 30, 2026 | 8,580.00 | 8,670.00 | 8,450.00 | 8,620.00 | 8,620.00 | -3.79% | 402,965 |
| Mar 27, 2026 | 8,540.00 | 9,040.00 | 8,500.00 | 8,960.00 | 8,960.00 | 1.47% | 639,182 |
| Mar 26, 2026 | 9,130.00 | 9,160.00 | 8,800.00 | 8,830.00 | 8,830.00 | -4.44% | 806,539 |
| Mar 25, 2026 | 9,230.00 | 9,400.00 | 9,170.00 | 9,240.00 | 9,240.00 | 1.65% | 656,795 |
| Mar 24, 2026 | 9,410.00 | 9,460.00 | 8,900.00 | 9,090.00 | 9,090.00 | 0.22% | 1,020,721 |
| Mar 23, 2026 | 9,700.00 | 9,700.00 | 9,070.00 | 9,070.00 | 9,070.00 | -4.43% | 1,312,021 |
| Mar 20, 2026 | 9,310.00 | 9,530.00 | 9,140.00 | 9,490.00 | 9,490.00 | 3.15% | 1,233,880 |
| Mar 19, 2026 | 9,280.00 | 9,350.00 | 9,120.00 | 9,200.00 | 9,200.00 | -4.27% | 1,392,472 |
| Mar 18, 2026 | 9,860.00 | 9,920.00 | 9,440.00 | 9,610.00 | 9,610.00 | 0.10% | 1,708,776 |
| Mar 17, 2026 | 10,110.00 | 10,350.00 | 9,600.00 | 9,600.00 | 9,600.00 | -2.54% | 1,799,515 |
| Mar 16, 2026 | 10,260.00 | 10,300.00 | 9,660.00 | 9,850.00 | 9,850.00 | -6.90% | 2,254,195 |
| Mar 13, 2026 | 10,890.00 | 10,890.00 | 10,430.00 | 10,580.00 | 10,580.00 | -6.45% | 2,607,901 |
| Mar 12, 2026 | 11,900.00 | 11,990.00 | 10,790.00 | 11,310.00 | 11,310.00 | 6.20% | 6,495,059 |
| Mar 11, 2026 | 11,260.00 | 11,990.00 | 10,240.00 | 10,650.00 | 10,650.00 | 13.42% | 12,925,552 |
| Mar 10, 2026 | 9,210.00 | 9,990.00 | 9,010.00 | 9,390.00 | 9,390.00 | 22.11% | 8,875,363 |
| Mar 9, 2026 | 7,600.00 | 7,750.00 | 7,290.00 | 7,690.00 | 7,690.00 | -5.53% | 1,004,435 |
| 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 |