Sungeel Hitech Co. Ltd. 365340
KRX · South Korea · Industrial Services
KRW 37,700.00+1,150.00 (+3.15%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 37,700.00 | +3.15% | KRW 37,100.00 | KRW 38,750.00 | KRW 36,600.00 | 50.15K |
| 2026-10-01 | KRW 36,550.00 | +1.95% | KRW 35,750.00 | KRW 36,800.00 | KRW 35,300.00 | 23.63K |
| 2026-09-30 | KRW 35,850.00 | +4.67% | KRW 35,200.00 | KRW 36,100.00 | KRW 34,850.00 | 23.64K |
| 2026-09-29 | KRW 34,250.00 | -2.84% | KRW 35,450.00 | KRW 35,450.00 |
| KRW 33,650.00 |
| 24.91K |
| 2026-09-28 | KRW 35,250.00 | +3.07% | KRW 34,450.00 | KRW 36,250.00 | KRW 34,050.00 | 31.66K |
| 2026-09-23 | KRW 34,200.00 | -1.30% | KRW 35,150.00 | KRW 35,150.00 | KRW 34,100.00 | 18.03K |
| 2026-09-22 | KRW 34,650.00 | -0.86% | KRW 35,250.00 | KRW 35,650.00 | KRW 34,650.00 | 26.09K |
| 2026-09-21 | KRW 34,950.00 | -1.27% | KRW 35,350.00 | KRW 40,450.00 | KRW 34,400.00 | 133.07K |
| 2026-09-18 | KRW 35,400.00 | +1.14% | KRW 35,500.00 | KRW 36,400.00 | KRW 34,600.00 | 36.20K |
| 2026-09-17 | KRW 35,000.00 | -0.57% | KRW 35,200.00 | KRW 35,950.00 | KRW 34,850.00 | 10.67K |
| 2026-09-16 | KRW 35,200.00 | -1.40% | KRW 36,050.00 | KRW 36,050.00 | KRW 35,000.00 | 11.67K |
| 2026-09-15 | KRW 35,700.00 | +1.71% | KRW 35,800.00 | KRW 36,300.00 | KRW 34,700.00 | 17.93K |
| 2026-09-14 | KRW 35,100.00 | -3.70% | KRW 36,150.00 | KRW 36,450.00 | KRW 34,600.00 | 29.91K |
| 2026-09-11 | KRW 36,450.00 | -1.62% | KRW 36,700.00 | KRW 37,200.00 | KRW 35,900.00 | 19.98K |
| 2026-09-10 | KRW 37,050.00 | -1.85% | KRW 36,750.00 | KRW 37,650.00 | KRW 36,150.00 | 24.77K |
| 2026-09-09 | KRW 37,750.00 | +4.86% | KRW 35,850.00 | KRW 38,000.00 | KRW 35,700.00 | 36.89K |
| 2026-09-08 | KRW 36,000.00 | -0.83% | KRW 36,800.00 | KRW 36,950.00 | KRW 35,700.00 | 24.48K |
| 2026-09-07 | KRW 36,300.00 | -2.42% | KRW 37,000.00 | KRW 37,150.00 | KRW 36,300.00 | 36.00K |
| 2026-09-04 | KRW 37,200.00 | +0.81% | KRW 37,150.00 | KRW 37,550.00 | KRW 36,600.00 | 22.53K |
| 2026-09-03 | KRW 36,900.00 | -0.54% | KRW 38,300.00 | KRW 38,350.00 | KRW 36,300.00 | 36.00K |
| 2026-09-02 | KRW 37,100.00 | -0.13% | KRW 36,800.00 | KRW 40,000.00 | KRW 36,350.00 | 58.02K |
| 2026-09-01 | KRW 37,150.00 | -3.63% | KRW 39,200.00 | KRW 39,200.00 | KRW 37,000.00 | 41.42K |
| 2026-08-31 | KRW 38,550.00 | +3.91% | KRW 37,600.00 | KRW 39,000.00 | KRW 36,600.00 | 42.85K |
| 2026-08-28 | KRW 37,100.00 | +0.95% | KRW 36,650.00 | KRW 37,500.00 | KRW 36,100.00 | 17.97K |
| 2026-08-27 | KRW 36,750.00 | +3.52% | KRW 35,800.00 | KRW 37,800.00 | KRW 35,450.00 | 50.06K |
| 2026-08-26 | KRW 35,500.00 | -1.39% | KRW 35,950.00 | KRW 35,950.00 | KRW 34,450.00 | 33.10K |
| 2026-08-25 | KRW 36,000.00 | 0.00% | KRW 35,500.00 | KRW 36,200.00 | KRW 33,900.00 | 30.91K |
| 2026-08-24 | KRW 36,000.00 | +9.42% | KRW 33,950.00 | KRW 36,600.00 | KRW 33,600.00 | 49.27K |
| 2026-08-21 | KRW 32,900.00 | -4.64% | KRW 33,700.00 | KRW 34,000.00 | KRW 32,100.00 | 31.36K |
| 2026-08-20 | KRW 34,500.00 | +0.15% | KRW 35,500.00 | KRW 37,050.00 | KRW 34,000.00 | 47.47K |
| 2026-08-19 | KRW 34,450.00 | -3.64% | KRW 34,500.00 | KRW 35,500.00 | KRW 34,200.00 | 38.60K |
| 2026-08-18 | KRW 35,750.00 | -6.90% | KRW 37,900.00 | KRW 39,550.00 | KRW 35,750.00 | 84.29K |
| 2026-08-14 | KRW 38,400.00 | +8.78% | KRW 35,350.00 | KRW 38,850.00 | KRW 35,000.00 | 121.94K |
| 2026-08-13 | KRW 35,300.00 | -0.98% | KRW 35,850.00 | KRW 36,350.00 | KRW 34,800.00 | 44.46K |
| 2026-08-12 | KRW 35,650.00 | 0.00% | KRW 35,800.00 | KRW 36,600.00 | KRW 34,350.00 | 38.29K |
| 2026-08-11 | KRW 35,650.00 | -1.11% | KRW 36,500.00 | KRW 37,200.00 | KRW 35,500.00 | 62.60K |
| 2026-08-10 | KRW 36,050.00 | +7.45% | KRW 34,700.00 | KRW 36,200.00 | KRW 33,550.00 | 100.66K |
| 2026-08-07 | KRW 33,550.00 | +7.02% | KRW 35,500.00 | KRW 35,500.00 | KRW 31,550.00 | 127.66K |
| 2026-08-06 | KRW 31,350.00 | -0.63% | KRW 31,400.00 | KRW 32,200.00 | KRW 30,100.00 | 25.22K |
| 2026-08-05 | KRW 31,550.00 | +3.78% | KRW 31,450.00 | KRW 31,650.00 | KRW 30,600.00 | 36.22K |
| 2026-08-04 | KRW 30,400.00 | +6.85% | KRW 28,500.00 | KRW 30,750.00 | KRW 28,500.00 | 33.90K |
| 2026-08-03 | KRW 28,450.00 | +1.43% | KRW 28,400.00 | KRW 29,450.00 | KRW 27,500.00 | 37.63K |
| 2026-07-31 | KRW 28,050.00 | +9.78% | KRW 26,850.00 | KRW 28,300.00 | KRW 25,600.00 | 46.16K |
| 2026-07-30 | KRW 25,550.00 | +3.23% | KRW 23,950.00 | KRW 26,950.00 | KRW 23,950.00 | 51.07K |
| 2026-07-29 | KRW 24,750.00 | -8.84% | KRW 27,400.00 | KRW 28,500.00 | KRW 23,800.00 | 71.99K |
| 2026-07-28 | KRW 27,150.00 | -7.97% | KRW 29,400.00 | KRW 30,500.00 | KRW 26,550.00 | 50.58K |
| 2026-07-27 | KRW 29,500.00 | -1.01% | KRW 30,650.00 | KRW 30,700.00 | KRW 29,100.00 | 34.79K |
| 2026-07-24 | KRW 29,800.00 | -5.55% | KRW 31,000.00 | KRW 31,200.00 | KRW 29,400.00 | 34.62K |
| 2026-07-23 | KRW 31,550.00 | +7.68% | KRW 30,000.00 | KRW 31,650.00 | KRW 29,400.00 | 35.12K |
| 2026-07-22 | KRW 29,300.00 | -0.17% | KRW 30,300.00 | KRW 30,850.00 | KRW 29,250.00 | 69.87K |
| 2026-07-21 | KRW 29,350.00 | -1.68% | KRW 29,800.00 | KRW 30,700.00 | KRW 28,600.00 | 49.13K |
| 2026-07-20 | KRW 29,850.00 | -7.01% | KRW 31,750.00 | KRW 31,750.00 | KRW 29,700.00 | 54.84K |
| 2026-07-16 | KRW 32,100.00 | -2.58% | KRW 33,850.00 | KRW 33,850.00 | KRW 31,450.00 | 41.42K |
| 2026-07-15 | KRW 32,950.00 | +4.77% | KRW 33,150.00 | KRW 33,800.00 | KRW 32,350.00 | 66.36K |
| 2026-07-14 | KRW 31,450.00 | -4.70% | KRW 33,400.00 | KRW 33,500.00 | KRW 30,450.00 | 49.72K |
| 2026-07-13 | KRW 33,000.00 | -4.62% | KRW 34,900.00 | KRW 35,900.00 | KRW 32,850.00 | 59.00K |
| 2026-07-10 | KRW 34,600.00 | +1.32% | KRW 34,950.00 | KRW 36,300.00 | KRW 34,450.00 | 49.80K |
| 2026-07-09 | KRW 34,150.00 | -0.15% | KRW 34,200.00 | KRW 35,350.00 | KRW 33,100.00 | 73.62K |
| 2026-07-08 | KRW 34,200.00 | -5.91% | KRW 36,200.00 | KRW 36,400.00 | KRW 33,350.00 | 59.33K |
| 2026-07-07 | KRW 36,350.00 | -5.09% | KRW 38,000.00 | KRW 38,950.00 | KRW 35,550.00 | 41.37K |
| 2026-07-06 | KRW 38,300.00 | +0.13% | KRW 40,400.00 | KRW 40,800.00 | KRW 37,150.00 | 32.10K |
| 2026-07-03 | KRW 38,250.00 | -2.55% | KRW 39,050.00 | KRW 39,600.00 | KRW 37,050.00 | 41.54K |
| 2026-07-02 | KRW 39,250.00 | -5.54% | KRW 40,850.00 | KRW 41,150.00 | KRW 39,050.00 | 22.63K |
| 2026-07-01 | KRW 41,550.00 | -0.12% | KRW 42,350.00 | KRW 42,350.00 | KRW 40,600.00 | 36.78K |
| 2026-06-30 | KRW 41,600.00 | -2.80% | KRW 43,200.00 | KRW 43,500.00 | KRW 41,250.00 | 38.68K |
| 2026-06-29 | KRW 42,800.00 | +10.88% | KRW 39,250.00 | KRW 43,000.00 | KRW 38,700.00 | 58.97K |
| 2026-06-26 | KRW 38,600.00 | -6.76% | KRW 41,400.00 | KRW 41,750.00 | KRW 37,600.00 | 57.04K |
| 2026-06-25 | KRW 41,400.00 | -3.04% | KRW 44,600.00 | KRW 44,600.00 | KRW 40,800.00 | 42.45K |
| 2026-06-24 | KRW 42,700.00 | -0.81% | KRW 42,500.00 | KRW 43,800.00 | KRW 41,700.00 | 39.17K |
| 2026-06-23 | KRW 43,050.00 | -8.01% | KRW 46,050.00 | KRW 47,600.00 | KRW 43,000.00 | 61.91K |
| 2026-06-22 | KRW 46,800.00 | -5.45% | KRW 49,250.00 | KRW 49,650.00 | KRW 46,050.00 | 59.33K |
| 2026-06-19 | KRW 49,500.00 | -0.30% | KRW 50,000.00 | KRW 50,700.00 | KRW 48,200.00 | 67.20K |
| 2026-06-18 | KRW 49,650.00 | -5.07% | KRW 52,700.00 | KRW 52,700.00 | KRW 49,650.00 | 57.34K |
| 2026-06-17 | KRW 52,300.00 | -2.06% | KRW 53,600.00 | KRW 53,900.00 | KRW 51,300.00 | 34.02K |
| 2026-06-16 | KRW 53,400.00 | -0.74% | KRW 54,300.00 | KRW 54,600.00 | KRW 50,000.00 | 52.69K |
| 2026-06-15 | KRW 53,800.00 | +3.26% | KRW 54,000.00 | KRW 54,500.00 | KRW 52,400.00 | 33.75K |
| 2026-06-12 | KRW 52,100.00 | +1.96% | KRW 52,300.00 | KRW 53,600.00 | KRW 50,500.00 | 65.44K |
| 2026-06-11 | KRW 51,100.00 | -0.20% | KRW 50,100.00 | KRW 54,500.00 | KRW 46,400.00 | 652.64K |
| 2026-06-10 | KRW 51,200.00 | -2.85% | KRW 55,500.00 | KRW 55,600.00 | KRW 50,000.00 | 51.04K |
| 2026-06-09 | KRW 52,700.00 | +5.19% | KRW 49,500.00 | KRW 55,500.00 | KRW 49,050.00 | 84.08K |
| 2026-06-08 | KRW 50,100.00 | -4.21% | KRW 49,000.00 | KRW 52,000.00 | KRW 47,400.00 | 65.96K |
| 2026-06-05 | KRW 52,300.00 | -5.60% | KRW 56,200.00 | KRW 56,200.00 | KRW 52,300.00 | 43.72K |
| 2026-06-04 | KRW 55,400.00 | -0.36% | KRW 55,100.00 | KRW 58,000.00 | KRW 53,900.00 | 38.92K |
| 2026-06-02 | KRW 55,600.00 | -3.81% | KRW 56,500.00 | KRW 58,000.00 | KRW 54,500.00 | 74.14K |
| 2026-06-01 | KRW 57,800.00 | -5.25% | KRW 60,500.00 | KRW 60,500.00 | KRW 57,400.00 | 98.13K |
| 2026-05-29 | KRW 61,000.00 | -3.63% | KRW 64,000.00 | KRW 64,500.00 | KRW 60,100.00 | 57.44K |
| 2026-05-28 | KRW 63,300.00 | +0.64% | KRW 65,300.00 | KRW 65,500.00 | KRW 61,000.00 | 48.53K |
| 2026-05-27 | KRW 62,900.00 | -5.84% | KRW 66,800.00 | KRW 66,900.00 | KRW 62,900.00 | 56.87K |
| 2026-05-26 | KRW 66,800.00 | +0.15% | KRW 68,800.00 | KRW 70,900.00 | KRW 66,800.00 | 50.16K |
| 2026-05-22 | KRW 66,700.00 | +3.89% | KRW 67,700.00 | KRW 70,000.00 | KRW 66,400.00 | 47.78K |