SungEel HiTech Co., Ltd. (KOSDAQ:365340)
South Korea
· Delayed Price · Currency is KRW 58,000
+3,500 (6.42%)
At close: Mar 6, 2026
SungEel HiTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 53,700.00 | 58,100.00 | 52,600.00 | 58,000.00 | 58,000.00 | 6.42% | 56,615 |
| Mar 5, 2026 | 51,500.00 | 58,100.00 | 51,000.00 | 54,500.00 | 54,500.00 | 12.72% | 112,148 |
| Mar 4, 2026 | 55,300.00 | 57,000.00 | 48,000.00 | 48,350.00 | 48,350.00 | -15.77% | 151,619 |
| Mar 3, 2026 | 62,300.00 | 63,600.00 | 57,400.00 | 57,400.00 | 57,400.00 | -8.89% | 91,764 |
| Feb 27, 2026 | 61,800.00 | 64,000.00 | 61,500.00 | 63,000.00 | 63,000.00 | 0.48% | 55,587 |
| Feb 26, 2026 | 64,400.00 | 64,900.00 | 62,500.00 | 62,700.00 | 62,700.00 | -0.48% | 49,411 |
| Feb 25, 2026 | 64,500.00 | 65,500.00 | 62,700.00 | 63,000.00 | 63,000.00 | -1.10% | 50,200 |
| Feb 24, 2026 | 64,000.00 | 65,800.00 | 63,300.00 | 63,700.00 | 63,700.00 | -0.47% | 40,954 |
| Feb 23, 2026 | 67,100.00 | 67,500.00 | 63,700.00 | 64,000.00 | 64,000.00 | -3.76% | 53,669 |
| Feb 20, 2026 | 66,700.00 | 67,300.00 | 65,200.00 | 66,500.00 | 66,500.00 | -1.19% | 25,991 |
| Feb 19, 2026 | 64,800.00 | 67,900.00 | 62,600.00 | 67,300.00 | 67,300.00 | 5.82% | 82,776 |
| Feb 13, 2026 | 65,400.00 | 65,400.00 | 62,500.00 | 63,600.00 | 63,600.00 | -3.05% | 50,840 |
| Feb 12, 2026 | 62,900.00 | 66,500.00 | 61,600.00 | 65,600.00 | 65,600.00 | 5.81% | 93,689 |
| Feb 11, 2026 | 63,300.00 | 64,000.00 | 62,000.00 | 62,000.00 | 62,000.00 | -2.21% | 39,680 |
| Feb 10, 2026 | 64,200.00 | 66,200.00 | 63,000.00 | 63,400.00 | 63,400.00 | -0.31% | 61,732 |
| Feb 9, 2026 | 62,100.00 | 63,900.00 | 61,400.00 | 63,600.00 | 63,600.00 | 5.47% | 57,735 |
| Feb 6, 2026 | 60,000.00 | 61,400.00 | 58,900.00 | 60,300.00 | 60,300.00 | -3.98% | 86,825 |
| Feb 5, 2026 | 64,200.00 | 66,000.00 | 62,500.00 | 62,800.00 | 62,800.00 | -4.12% | 75,615 |
| Feb 4, 2026 | 64,600.00 | 68,200.00 | 64,400.00 | 65,500.00 | 65,500.00 | -0.46% | 71,101 |
| Feb 3, 2026 | 66,900.00 | 68,000.00 | 63,800.00 | 65,800.00 | 65,800.00 | 2.33% | 93,241 |
| Feb 2, 2026 | 66,800.00 | 69,900.00 | 64,100.00 | 64,300.00 | 64,300.00 | -9.18% | 163,437 |
| Jan 30, 2026 | 72,400.00 | 74,000.00 | 70,600.00 | 70,800.00 | 70,800.00 | -2.21% | 138,510 |
| Jan 29, 2026 | 72,800.00 | 73,300.00 | 68,000.00 | 72,400.00 | 72,400.00 | -0.82% | 211,601 |
| Jan 28, 2026 | 70,500.00 | 73,000.00 | 65,500.00 | 73,000.00 | 73,000.00 | 4.29% | 231,962 |
| Jan 27, 2026 | 64,000.00 | 71,400.00 | 62,500.00 | 70,000.00 | 70,000.00 | 8.53% | 303,320 |
| Jan 26, 2026 | 59,800.00 | 64,500.00 | 58,400.00 | 64,500.00 | 64,500.00 | 12.96% | 332,257 |
| Jan 23, 2026 | 56,800.00 | 58,000.00 | 51,300.00 | 57,100.00 | 57,100.00 | 0.18% | 199,019 |
| Jan 22, 2026 | 50,500.00 | 57,900.00 | 49,550.00 | 57,000.00 | 57,000.00 | 16.09% | 411,826 |
| Jan 21, 2026 | 49,350.00 | 49,950.00 | 48,000.00 | 49,100.00 | 49,100.00 | -4.10% | 107,479 |
| Jan 20, 2026 | 50,900.00 | 53,600.00 | 50,000.00 | 51,200.00 | 51,200.00 | 0.79% | 217,727 |
| Jan 19, 2026 | 45,000.00 | 51,800.00 | 44,700.00 | 50,800.00 | 50,800.00 | 16.92% | 351,087 |
| Jan 16, 2026 | 44,400.00 | 44,650.00 | 43,350.00 | 43,450.00 | 43,450.00 | -3.01% | 46,765 |
| Jan 15, 2026 | 43,000.00 | 45,000.00 | 43,000.00 | 44,800.00 | 44,800.00 | 3.58% | 56,277 |
| Jan 14, 2026 | 44,500.00 | 44,500.00 | 42,500.00 | 43,250.00 | 43,250.00 | -3.46% | 43,369 |
| Jan 13, 2026 | 43,650.00 | 44,800.00 | 43,150.00 | 44,800.00 | 44,800.00 | 2.52% | 69,238 |
| Jan 12, 2026 | 41,300.00 | 43,950.00 | 41,300.00 | 43,700.00 | 43,700.00 | 7.11% | 73,542 |
| Jan 9, 2026 | 41,450.00 | 41,450.00 | 40,200.00 | 40,800.00 | 40,800.00 | 0.62% | 21,806 |
| Jan 8, 2026 | 40,650.00 | 42,800.00 | 40,550.00 | 40,550.00 | 40,550.00 | -1.34% | 36,594 |
| Jan 7, 2026 | 40,650.00 | 41,500.00 | 40,100.00 | 41,100.00 | 41,100.00 | 0.24% | 39,330 |
| Jan 6, 2026 | 42,400.00 | 42,400.00 | 40,900.00 | 41,000.00 | 41,000.00 | -2.61% | 33,839 |
| Jan 5, 2026 | 41,600.00 | 43,400.00 | 40,900.00 | 42,100.00 | 42,100.00 | 1.20% | 38,680 |
| Jan 2, 2026 | 40,900.00 | 43,050.00 | 40,450.00 | 41,600.00 | 41,600.00 | 1.71% | 28,438 |
| Dec 30, 2025 | 41,600.00 | 41,900.00 | 40,300.00 | 40,900.00 | 40,900.00 | -2.85% | 32,791 |
| Dec 29, 2025 | 42,200.00 | 42,500.00 | 41,500.00 | 42,100.00 | 42,100.00 | -1.52% | 30,664 |
| Dec 26, 2025 | 43,300.00 | 43,700.00 | 41,850.00 | 42,750.00 | 42,750.00 | -0.12% | 33,904 |
| Dec 24, 2025 | 41,800.00 | 42,850.00 | 41,800.00 | 42,800.00 | 42,800.00 | 1.42% | 23,109 |
| Dec 23, 2025 | 41,950.00 | 42,700.00 | 41,350.00 | 42,200.00 | 42,200.00 | 0.96% | 31,184 |
| Dec 22, 2025 | 41,050.00 | 42,500.00 | 40,750.00 | 41,800.00 | 41,800.00 | 3.59% | 32,446 |
| Dec 19, 2025 | 40,500.00 | 41,600.00 | 39,500.00 | 40,350.00 | 40,350.00 | -0.25% | 31,157 |
| Dec 18, 2025 | 41,500.00 | 41,500.00 | 40,200.00 | 40,450.00 | 40,450.00 | -3.11% | 27,866 |
| Dec 17, 2025 | 42,200.00 | 42,850.00 | 41,600.00 | 41,750.00 | 41,750.00 | -1.18% | 22,880 |
| Dec 16, 2025 | 44,100.00 | 44,450.00 | 42,100.00 | 42,250.00 | 42,250.00 | -5.80% | 38,774 |
| Dec 15, 2025 | 43,650.00 | 45,250.00 | 43,350.00 | 44,850.00 | 44,850.00 | 0.45% | 33,995 |
| Dec 12, 2025 | 44,600.00 | 44,950.00 | 43,600.00 | 44,650.00 | 44,650.00 | 1.02% | 30,691 |
| Dec 11, 2025 | 44,600.00 | 45,600.00 | 43,500.00 | 44,200.00 | 44,200.00 | -0.45% | 48,506 |
| Dec 10, 2025 | 46,150.00 | 46,250.00 | 44,300.00 | 44,400.00 | 44,400.00 | -3.16% | 49,580 |
| Dec 9, 2025 | 44,000.00 | 46,050.00 | 43,600.00 | 45,850.00 | 45,850.00 | 3.15% | 88,166 |
| Dec 8, 2025 | 42,500.00 | 44,600.00 | 42,400.00 | 44,450.00 | 44,450.00 | 4.83% | 67,997 |
| Dec 5, 2025 | 42,150.00 | 43,000.00 | 41,850.00 | 42,400.00 | 42,400.00 | 0.24% | 27,538 |
| Dec 4, 2025 | 42,100.00 | 42,300.00 | 41,700.00 | 42,300.00 | 42,300.00 | 0.71% | 20,892 |
| Dec 3, 2025 | 42,900.00 | 43,200.00 | 41,800.00 | 42,000.00 | 42,000.00 | -1.41% | 22,905 |
| Dec 2, 2025 | 42,950.00 | 43,000.00 | 41,850.00 | 42,600.00 | 42,600.00 | 1.55% | 28,369 |
| Dec 1, 2025 | 42,200.00 | 43,200.00 | 41,750.00 | 41,950.00 | 41,950.00 | 0.48% | 42,195 |
| Nov 28, 2025 | 42,600.00 | 42,900.00 | 41,550.00 | 41,750.00 | 41,750.00 | 0.24% | 29,223 |
| Nov 27, 2025 | 42,100.00 | 42,550.00 | 41,400.00 | 41,650.00 | 41,650.00 | -0.36% | 26,963 |
| Nov 26, 2025 | 39,650.00 | 42,500.00 | 39,650.00 | 41,800.00 | 41,800.00 | 8.15% | 58,014 |
| Nov 25, 2025 | 39,050.00 | 39,350.00 | 38,300.00 | 38,650.00 | 38,650.00 | 1.05% | 16,473 |
| Nov 24, 2025 | 39,800.00 | 40,000.00 | 37,950.00 | 38,250.00 | 38,250.00 | -2.30% | 20,457 |
| Nov 21, 2025 | 39,600.00 | 40,100.00 | 38,900.00 | 39,150.00 | 39,150.00 | -4.16% | 23,805 |
| Nov 20, 2025 | 39,650.00 | 42,100.00 | 39,400.00 | 40,850.00 | 40,850.00 | 5.42% | 35,678 |
| Nov 19, 2025 | 39,700.00 | 39,950.00 | 38,550.00 | 38,750.00 | 38,750.00 | -1.90% | 27,255 |
| Nov 18, 2025 | 40,100.00 | 41,100.00 | 39,350.00 | 39,500.00 | 39,500.00 | - | 35,323 |
| Nov 17, 2025 | 40,800.00 | 41,300.00 | 39,500.00 | 39,500.00 | 39,500.00 | -2.47% | 23,725 |
| Nov 14, 2025 | 41,650.00 | 41,700.00 | 40,500.00 | 40,500.00 | 40,500.00 | -4.03% | 24,583 |
| Nov 13, 2025 | 41,400.00 | 43,000.00 | 41,050.00 | 42,200.00 | 42,200.00 | 1.93% | 24,396 |
| Nov 12, 2025 | 41,850.00 | 42,250.00 | 40,900.00 | 41,400.00 | 41,400.00 | 1.35% | 25,620 |
| Nov 11, 2025 | 41,050.00 | 42,200.00 | 40,250.00 | 40,850.00 | 40,850.00 | -0.73% | 29,552 |
| Nov 10, 2025 | 40,550.00 | 41,200.00 | 39,800.00 | 41,150.00 | 41,150.00 | 2.49% | 27,702 |
| Nov 7, 2025 | 41,150.00 | 41,300.00 | 39,300.00 | 40,150.00 | 40,150.00 | -2.31% | 34,200 |
| Nov 6, 2025 | 42,500.00 | 42,500.00 | 40,000.00 | 41,100.00 | 41,100.00 | -0.96% | 35,922 |
| Nov 5, 2025 | 42,000.00 | 42,800.00 | 40,400.00 | 41,500.00 | 41,500.00 | -3.82% | 51,669 |
| Nov 4, 2025 | 44,100.00 | 44,600.00 | 43,150.00 | 43,150.00 | 43,150.00 | 0.12% | 46,021 |
| Nov 3, 2025 | 43,350.00 | 43,650.00 | 42,700.00 | 43,100.00 | 43,100.00 | 0.35% | 37,330 |
| Oct 31, 2025 | 43,000.00 | 44,150.00 | 42,900.00 | 42,950.00 | 42,950.00 | -2.50% | 53,526 |
| Oct 30, 2025 | 45,900.00 | 46,400.00 | 43,600.00 | 44,050.00 | 44,050.00 | -4.55% | 66,490 |
| Oct 29, 2025 | 48,000.00 | 48,000.00 | 45,700.00 | 46,150.00 | 46,150.00 | -3.25% | 74,650 |
| Oct 28, 2025 | 46,500.00 | 49,100.00 | 44,000.00 | 47,700.00 | 47,700.00 | 2.36% | 101,418 |
| Oct 27, 2025 | 47,850.00 | 48,100.00 | 44,850.00 | 46,600.00 | 46,600.00 | 3.90% | 129,264 |
| Oct 24, 2025 | 42,600.00 | 44,850.00 | 41,950.00 | 44,850.00 | 44,850.00 | 6.41% | 111,277 |
| Oct 23, 2025 | 42,900.00 | 42,900.00 | 41,550.00 | 42,150.00 | 42,150.00 | -0.94% | 57,833 |
| Oct 22, 2025 | 43,050.00 | 43,850.00 | 41,800.00 | 42,550.00 | 42,550.00 | -0.12% | 53,021 |
| Oct 21, 2025 | 42,950.00 | 44,550.00 | 41,500.00 | 42,600.00 | 42,600.00 | -0.23% | 106,172 |
| Oct 20, 2025 | 42,200.00 | 42,850.00 | 41,000.00 | 42,700.00 | 42,700.00 | -1.16% | 65,784 |
| Oct 17, 2025 | 42,400.00 | 44,500.00 | 41,400.00 | 43,200.00 | 43,200.00 | 3.47% | 164,275 |
| Oct 16, 2025 | 40,100.00 | 42,600.00 | 40,000.00 | 41,750.00 | 41,750.00 | 2.45% | 125,709 |
| Oct 15, 2025 | 39,950.00 | 40,950.00 | 38,600.00 | 40,750.00 | 40,750.00 | 4.35% | 98,797 |
| Oct 14, 2025 | 37,600.00 | 39,100.00 | 37,100.00 | 39,050.00 | 39,050.00 | 3.72% | 88,680 |
| Oct 13, 2025 | 34,450.00 | 37,950.00 | 33,600.00 | 37,650.00 | 37,650.00 | 8.50% | 101,428 |
| Oct 10, 2025 | 35,750.00 | 35,850.00 | 34,500.00 | 34,700.00 | 34,700.00 | -2.66% | 29,995 |
| Oct 2, 2025 | 35,800.00 | 36,250.00 | 35,650.00 | 35,650.00 | 35,650.00 | -0.14% | 18,879 |