SungEel HiTech Co., Ltd. (KOSDAQ:365340)
South Korea
· Delayed Price · Currency is KRW 77,900
-900 (-1.14%)
Apr 29, 2026, 10:00 AM KST
SungEel HiTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 80,000.00 | 80,600.00 | 76,000.00 | 78,800.00 | 78,800.00 | 0.13% | 82,033 |
| Apr 27, 2026 | 79,000.00 | 79,500.00 | 76,900.00 | 78,700.00 | 78,700.00 | -1.50% | 71,006 |
| Apr 24, 2026 | 81,300.00 | 83,600.00 | 78,700.00 | 79,900.00 | 79,900.00 | -1.36% | 69,233 |
| Apr 23, 2026 | 83,300.00 | 83,900.00 | 79,600.00 | 81,000.00 | 81,000.00 | -0.98% | 114,444 |
| Apr 22, 2026 | 82,300.00 | 82,500.00 | 79,000.00 | 81,800.00 | 81,800.00 | 0.86% | 99,267 |
| Apr 21, 2026 | 82,000.00 | 82,800.00 | 78,900.00 | 81,100.00 | 81,100.00 | 2.01% | 147,182 |
| Apr 20, 2026 | 78,500.00 | 81,300.00 | 78,000.00 | 79,500.00 | 79,500.00 | - | 121,680 |
| Apr 17, 2026 | 70,000.00 | 79,500.00 | 69,200.00 | 79,500.00 | 79,500.00 | 15.05% | 320,356 |
| Apr 16, 2026 | 68,600.00 | 70,600.00 | 67,300.00 | 69,100.00 | 69,100.00 | 0.88% | 108,519 |
| Apr 15, 2026 | 65,800.00 | 69,200.00 | 65,300.00 | 68,500.00 | 68,500.00 | 5.55% | 145,708 |
| Apr 14, 2026 | 64,500.00 | 65,100.00 | 60,000.00 | 64,900.00 | 64,900.00 | 1.41% | 57,457 |
| Apr 13, 2026 | 65,300.00 | 65,500.00 | 63,300.00 | 64,000.00 | 64,000.00 | -2.14% | 58,057 |
| Apr 10, 2026 | 67,000.00 | 68,600.00 | 65,200.00 | 65,400.00 | 65,400.00 | -1.36% | 95,526 |
| Apr 9, 2026 | 67,800.00 | 68,900.00 | 64,800.00 | 66,300.00 | 66,300.00 | 0.45% | 110,179 |
| Apr 8, 2026 | 69,400.00 | 69,400.00 | 63,600.00 | 66,000.00 | 66,000.00 | -0.75% | 168,186 |
| Apr 7, 2026 | 61,600.00 | 70,000.00 | 60,700.00 | 66,500.00 | 66,500.00 | 11.02% | 302,605 |
| Apr 6, 2026 | 59,700.00 | 61,800.00 | 59,200.00 | 59,900.00 | 59,900.00 | -0.17% | 71,619 |
| Apr 3, 2026 | 60,500.00 | 62,200.00 | 59,300.00 | 60,000.00 | 60,000.00 | 0.84% | 68,096 |
| Apr 2, 2026 | 60,900.00 | 63,700.00 | 58,500.00 | 59,500.00 | 59,500.00 | -1.33% | 104,559 |
| Apr 1, 2026 | 62,800.00 | 62,800.00 | 59,600.00 | 60,300.00 | 60,300.00 | 1.01% | 52,184 |
| Mar 31, 2026 | 60,900.00 | 61,800.00 | 58,600.00 | 59,700.00 | 59,700.00 | 1.53% | 105,358 |
| Mar 30, 2026 | 56,400.00 | 62,500.00 | 56,400.00 | 58,800.00 | 58,800.00 | -1.84% | 86,710 |
| Mar 27, 2026 | 55,900.00 | 60,800.00 | 55,600.00 | 59,900.00 | 59,900.00 | 3.99% | 41,779 |
| Mar 26, 2026 | 58,800.00 | 62,000.00 | 57,000.00 | 57,600.00 | 57,600.00 | -4.79% | 53,250 |
| Mar 25, 2026 | 57,100.00 | 61,500.00 | 56,100.00 | 60,500.00 | 60,500.00 | 8.04% | 74,885 |
| Mar 24, 2026 | 55,000.00 | 57,100.00 | 54,400.00 | 56,000.00 | 56,000.00 | 2.75% | 37,367 |
| Mar 23, 2026 | 56,200.00 | 56,800.00 | 54,100.00 | 54,500.00 | 54,500.00 | -8.09% | 47,816 |
| Mar 20, 2026 | 59,400.00 | 60,600.00 | 57,700.00 | 59,300.00 | 59,300.00 | 2.60% | 50,315 |
| Mar 19, 2026 | 57,800.00 | 59,400.00 | 57,500.00 | 57,800.00 | 57,800.00 | -3.02% | 47,203 |
| Mar 18, 2026 | 61,300.00 | 61,400.00 | 58,200.00 | 59,600.00 | 59,600.00 | 0.51% | 63,662 |
| Mar 17, 2026 | 56,400.00 | 61,800.00 | 55,800.00 | 59,300.00 | 59,300.00 | 5.33% | 90,556 |
| Mar 16, 2026 | 53,900.00 | 56,800.00 | 53,100.00 | 56,300.00 | 56,300.00 | 7.44% | 52,674 |
| Mar 13, 2026 | 51,500.00 | 53,400.00 | 51,500.00 | 52,400.00 | 52,400.00 | -2.24% | 25,144 |
| Mar 12, 2026 | 52,600.00 | 54,500.00 | 52,400.00 | 53,600.00 | 53,600.00 | 0.56% | 51,710 |
| Mar 11, 2026 | 56,000.00 | 56,700.00 | 53,100.00 | 53,300.00 | 53,300.00 | -3.62% | 64,731 |
| Mar 10, 2026 | 59,400.00 | 59,400.00 | 54,800.00 | 55,300.00 | 55,300.00 | 0.18% | 53,062 |
| Mar 9, 2026 | 53,600.00 | 56,000.00 | 52,800.00 | 55,200.00 | 55,200.00 | -4.83% | 61,942 |
| 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 |