Sungwoo Hitech Co., Ltd 015750
KRX · South Korea · Producer Manufacturing
KRW 5,950.00+80.00 (+1.36%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 5,910.00 | +0.68% | KRW 5,870.00 | KRW 5,960.00 | KRW 5,830.00 | 18.64K |
| 2026-10-01 | KRW 5,870.00 | +2.62% | KRW 5,770.00 | KRW 5,870.00 | KRW 5,760.00 | 172.09K |
| 2026-09-30 | KRW 5,720.00 | -1.21% | KRW 5,840.00 | KRW 5,880.00 | KRW 5,710.00 | 127.14K |
| 2026-09-29 | KRW 5,790.00 | -0.86% | KRW 5,870.00 | KRW 5,870.00 | KRW 5,740.00 | 116.27K |
| 2026-09-28 | KRW 5,840.00 | +1.39% | KRW 5,730.00 | KRW 5,880.00 | KRW 5,730.00 | 117.61K |
| 2026-09-23 | KRW 5,760.00 | -1.20% | KRW 5,840.00 | KRW 5,860.00 | KRW 5,740.00 | 113.82K |
| 2026-09-22 | KRW 5,830.00 | -0.68% | KRW 5,920.00 | KRW 5,980.00 | KRW 5,820.00 | 208.41K |
| 2026-09-21 | KRW 5,870.00 | -1.68% | KRW 5,950.00 | KRW 5,950.00 | KRW 5,760.00 | 150.28K |
| 2026-09-18 | KRW 5,970.00 | 0.00% | KRW 6,040.00 | KRW 6,070.00 | KRW 5,950.00 | 212.55K |
| 2026-09-17 | KRW 5,970.00 | -0.17% | KRW 5,990.00 | KRW 6,010.00 | KRW 5,930.00 | 77.10K |
| 2026-09-16 | KRW 5,980.00 | -0.17% | KRW 6,000.00 | KRW 6,010.00 | KRW 5,930.00 | 95.69K |
| 2026-09-15 | KRW 5,990.00 | -0.66% | KRW 5,960.00 | KRW 6,100.00 | KRW 5,950.00 | 108.03K |
| 2026-09-14 | KRW 6,030.00 | +0.17% | KRW 5,970.00 | KRW 6,080.00 | KRW 5,910.00 | 115.89K |
| 2026-09-11 | KRW 6,020.00 | -3.22% | KRW 6,040.00 | KRW 6,100.00 | KRW 6,010.00 | 199.12K |
| 2026-09-10 | KRW 6,220.00 | +4.36% | KRW 5,940.00 | KRW 6,320.00 | KRW 5,890.00 | 502.03K |
| 2026-09-09 | KRW 5,960.00 | +0.85% | KRW 5,880.00 | KRW 5,990.00 | KRW 5,880.00 | 152.03K |
| 2026-09-08 | KRW 5,910.00 | -2.96% | KRW 6,090.00 | KRW 6,150.00 | KRW 5,900.00 | 214.22K |
| 2026-09-07 | KRW 6,090.00 | +2.01% | KRW 6,020.00 | KRW 6,100.00 | KRW 5,960.00 | 217.72K |
| 2026-09-04 | KRW 5,970.00 | +2.58% | KRW 5,900.00 | KRW 5,980.00 | KRW 5,860.00 | 172.64K |
| 2026-09-03 | KRW 5,820.00 | -0.17% | KRW 5,900.00 | KRW 5,970.00 | KRW 5,820.00 | 180.55K |
| 2026-09-02 | KRW 5,830.00 | -3.64% | KRW 5,930.00 | KRW 5,990.00 | KRW 5,830.00 | 189.95K |
| 2026-09-01 | KRW 6,050.00 | -0.17% | KRW 6,040.00 | KRW 6,140.00 | KRW 6,030.00 | 154.11K |
| 2026-08-31 | KRW 6,060.00 | 0.00% | KRW 6,000.00 | KRW 6,110.00 | KRW 5,870.00 | 166.53K |
| 2026-08-28 | KRW 6,060.00 | +1.34% | KRW 5,960.00 | KRW 6,090.00 | KRW 5,900.00 | 146.64K |
| 2026-08-27 | KRW 5,980.00 | -1.48% | KRW 6,090.00 | KRW 6,130.00 | KRW 5,940.00 | 173.25K |
| 2026-08-26 | KRW 6,070.00 | -0.65% | KRW 6,100.00 | KRW 6,150.00 | KRW 6,020.00 | 138.32K |
| 2026-08-25 | KRW 6,110.00 | +2.17% | KRW 6,010.00 | KRW 6,120.00 | KRW 5,830.00 | 211.34K |
| 2026-08-24 | KRW 5,980.00 | +1.18% | KRW 5,920.00 | KRW 6,060.00 | KRW 5,900.00 | 166.66K |
| 2026-08-21 | KRW 5,910.00 | -2.31% | KRW 5,900.00 | KRW 6,010.00 | KRW 5,850.00 | 184.00K |
| 2026-08-20 | KRW 6,050.00 | +2.02% | KRW 6,010.00 | KRW 6,120.00 | KRW 5,990.00 | 173.85K |
| 2026-08-19 | KRW 5,930.00 | -1.66% | KRW 5,820.00 | KRW 6,140.00 | KRW 5,770.00 | 285.04K |
| 2026-08-18 | KRW 6,030.00 | -3.83% | KRW 6,340.00 | KRW 6,370.00 | KRW 6,000.00 | 319.20K |
| 2026-08-14 | KRW 6,270.00 | +3.13% | KRW 6,160.00 | KRW 6,390.00 | KRW 6,110.00 | 310.40K |
| 2026-08-13 | KRW 6,080.00 | -2.72% | KRW 6,310.00 | KRW 6,370.00 | KRW 6,060.00 | 333.29K |
| 2026-08-12 | KRW 6,250.00 | +0.16% | KRW 6,200.00 | KRW 6,280.00 | KRW 6,180.00 | 142.43K |
| 2026-08-11 | KRW 6,240.00 | +0.32% | KRW 6,150.00 | KRW 6,310.00 | KRW 6,140.00 | 243.49K |
| 2026-08-10 | KRW 6,220.00 | +5.07% | KRW 6,000.00 | KRW 6,220.00 | KRW 5,990.00 | 238.10K |
| 2026-08-07 | KRW 5,920.00 | -0.50% | KRW 5,950.00 | KRW 6,030.00 | KRW 5,800.00 | 169.80K |
| 2026-08-06 | KRW 5,950.00 | -0.83% | KRW 5,960.00 | KRW 6,100.00 | KRW 5,840.00 | 193.53K |
| 2026-08-05 | KRW 6,000.00 | +2.21% | KRW 6,070.00 | KRW 6,120.00 | KRW 5,930.00 | 234.09K |
| 2026-08-04 | KRW 5,870.00 | +2.98% | KRW 5,780.00 | KRW 5,950.00 | KRW 5,750.00 | 286.51K |
| 2026-08-03 | KRW 5,700.00 | +1.60% | KRW 5,560.00 | KRW 5,850.00 | KRW 5,410.00 | 253.22K |
| 2026-07-31 | KRW 5,610.00 | +8.93% | KRW 5,360.00 | KRW 5,630.00 | KRW 5,350.00 | 348.29K |
| 2026-07-30 | KRW 5,150.00 | 0.00% | KRW 4,885.00 | KRW 5,460.00 | KRW 4,880.00 | 450.03K |
| 2026-07-29 | KRW 5,150.00 | -6.53% | KRW 5,600.00 | KRW 5,620.00 | KRW 4,965.00 | 632.58K |
| 2026-07-28 | KRW 5,510.00 | -4.51% | KRW 5,680.00 | KRW 5,690.00 | KRW 5,460.00 | 294.43K |
| 2026-07-27 | KRW 5,770.00 | +1.41% | KRW 5,810.00 | KRW 5,960.00 | KRW 5,740.00 | 223.64K |
| 2026-07-24 | KRW 5,690.00 | -4.21% | KRW 5,810.00 | KRW 5,920.00 | KRW 5,660.00 | 257.01K |
| 2026-07-23 | KRW 5,940.00 | +4.95% | KRW 5,710.00 | KRW 5,960.00 | KRW 5,710.00 | 194.87K |
| 2026-07-22 | KRW 5,660.00 | +1.25% | KRW 5,740.00 | KRW 5,920.00 | KRW 5,660.00 | 234.12K |
| 2026-07-21 | KRW 5,590.00 | +0.72% | KRW 5,530.00 | KRW 5,670.00 | KRW 5,450.00 | 178.77K |
| 2026-07-20 | KRW 5,550.00 | -4.48% | KRW 5,690.00 | KRW 5,740.00 | KRW 5,520.00 | 191.55K |
| 2026-07-16 | KRW 5,810.00 | -1.19% | KRW 5,830.00 | KRW 5,880.00 | KRW 5,710.00 | 151.91K |
| 2026-07-15 | KRW 5,880.00 | +4.07% | KRW 5,770.00 | KRW 5,930.00 | KRW 5,760.00 | 210.26K |
| 2026-07-14 | KRW 5,650.00 | -2.75% | KRW 5,800.00 | KRW 5,810.00 | KRW 5,480.00 | 340.19K |
| 2026-07-13 | KRW 5,810.00 | -2.35% | KRW 5,960.00 | KRW 6,180.00 | KRW 5,750.00 | 307.91K |
| 2026-07-10 | KRW 5,950.00 | +5.12% | KRW 5,710.00 | KRW 6,120.00 | KRW 5,710.00 | 321.13K |
| 2026-07-09 | KRW 5,660.00 | -2.25% | KRW 5,760.00 | KRW 5,900.00 | KRW 5,570.00 | 358.18K |
| 2026-07-08 | KRW 5,790.00 | -2.85% | KRW 5,800.00 | KRW 6,100.00 | KRW 5,750.00 | 264.98K |
| 2026-07-07 | KRW 5,960.00 | -2.77% | KRW 6,100.00 | KRW 6,170.00 | KRW 5,820.00 | 316.36K |
| 2026-07-06 | KRW 6,130.00 | -0.81% | KRW 6,170.00 | KRW 6,270.00 | KRW 6,030.00 | 172.05K |
| 2026-07-03 | KRW 6,180.00 | +2.49% | KRW 6,100.00 | KRW 6,180.00 | KRW 5,880.00 | 249.50K |
| 2026-07-02 | KRW 6,030.00 | -3.37% | KRW 6,210.00 | KRW 6,290.00 | KRW 5,960.00 | 286.80K |
| 2026-07-01 | KRW 6,240.00 | +1.30% | KRW 6,220.00 | KRW 6,430.00 | KRW 6,170.00 | 235.72K |
| 2026-06-30 | KRW 6,160.00 | -3.14% | KRW 6,370.00 | KRW 6,560.00 | KRW 6,100.00 | 309.87K |
| 2026-06-29 | KRW 6,360.00 | +10.61% | KRW 5,730.00 | KRW 6,390.00 | KRW 5,730.00 | 640.00K |
| 2026-06-26 | KRW 5,750.00 | -4.64% | KRW 5,970.00 | KRW 5,980.00 | KRW 5,570.00 | 586.24K |
| 2026-06-25 | KRW 6,030.00 | -3.05% | KRW 6,350.00 | KRW 6,470.00 | KRW 5,950.00 | 487.43K |
| 2026-06-24 | KRW 6,220.00 | +0.16% | KRW 6,210.00 | KRW 6,340.00 | KRW 6,070.00 | 305.01K |
| 2026-06-23 | KRW 6,210.00 | -5.91% | KRW 6,530.00 | KRW 6,680.00 | KRW 6,200.00 | 400.39K |
| 2026-06-22 | KRW 6,600.00 | -2.94% | KRW 6,720.00 | KRW 6,810.00 | KRW 6,480.00 | 292.26K |
| 2026-06-19 | KRW 6,800.00 | -4.36% | KRW 7,020.00 | KRW 7,090.00 | KRW 6,620.00 | 395.08K |
| 2026-06-18 | KRW 7,110.00 | -0.14% | KRW 7,070.00 | KRW 7,250.00 | KRW 6,960.00 | 297.64K |
| 2026-06-17 | KRW 7,120.00 | -2.86% | KRW 7,280.00 | KRW 7,290.00 | KRW 7,110.00 | 359.45K |
| 2026-06-16 | KRW 7,330.00 | +2.09% | KRW 7,750.00 | KRW 7,750.00 | KRW 7,210.00 | 882.27K |
| 2026-06-15 | KRW 7,180.00 | +3.91% | KRW 7,170.00 | KRW 7,240.00 | KRW 7,070.00 | 261.89K |
| 2026-06-12 | KRW 6,910.00 | +4.54% | KRW 6,870.00 | KRW 7,150.00 | KRW 6,820.00 | 443.76K |
| 2026-06-11 | KRW 6,610.00 | +2.16% | KRW 6,280.00 | KRW 6,610.00 | KRW 6,200.00 | 692.26K |
| 2026-06-10 | KRW 6,470.00 | -2.85% | KRW 6,540.00 | KRW 6,730.00 | KRW 6,310.00 | 409.73K |
| 2026-06-09 | KRW 6,660.00 | +5.88% | KRW 6,340.00 | KRW 6,770.00 | KRW 6,340.00 | 484.95K |
| 2026-06-08 | KRW 6,290.00 | -6.26% | KRW 6,290.00 | KRW 6,480.00 | KRW 6,180.00 | 541.62K |
| 2026-06-05 | KRW 6,710.00 | -3.59% | KRW 6,900.00 | KRW 6,940.00 | KRW 6,570.00 | 442.69K |
| 2026-06-04 | KRW 6,960.00 | -0.85% | KRW 6,880.00 | KRW 7,110.00 | KRW 6,830.00 | 439.32K |
| 2026-06-02 | KRW 7,020.00 | -1.68% | KRW 7,020.00 | KRW 7,080.00 | KRW 6,780.00 | 763.99K |
| 2026-06-01 | KRW 7,140.00 | -3.38% | KRW 7,290.00 | KRW 7,320.00 | KRW 7,090.00 | 819.60K |
| 2026-05-29 | KRW 7,390.00 | -1.99% | KRW 7,630.00 | KRW 7,670.00 | KRW 7,320.00 | 586.20K |
| 2026-05-28 | KRW 7,540.00 | -2.08% | KRW 7,800.00 | KRW 7,860.00 | KRW 7,300.00 | 600.74K |
| 2026-05-27 | KRW 7,700.00 | -4.11% | KRW 8,050.00 | KRW 8,050.00 | KRW 7,620.00 | 586.69K |
| 2026-05-26 | KRW 8,030.00 | -2.19% | KRW 8,400.00 | KRW 8,450.00 | KRW 7,990.00 | 698.96K |
| 2026-05-22 | KRW 8,210.00 | +3.40% | KRW 8,010.00 | KRW 8,250.00 | KRW 7,930.00 | 663.66K |