SUN KWANG CO.,Ltd. (KOSDAQ:003100)
South Korea · Delayed Price · Currency is KRW 18,160
-280 (-1.52%)
Oct 31, 2025, 3:30 PM KST
SUN KWANG CO.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 18,440.00 | 18,440.00 | 18,150.00 | 18,160.00 | 18,160.00 | -1.52% | 9,776 |
| Oct 30, 2025 | 18,430.00 | 18,480.00 | 18,130.00 | 18,440.00 | 18,440.00 | - | 13,568 |
| Oct 29, 2025 | 18,730.00 | 18,730.00 | 18,370.00 | 18,440.00 | 18,440.00 | - | 6,515 |
| Oct 28, 2025 | 18,410.00 | 18,450.00 | 18,300.00 | 18,440.00 | 18,440.00 | 0.11% | 9,539 |
| Oct 27, 2025 | 18,500.00 | 18,570.00 | 18,380.00 | 18,420.00 | 18,420.00 | -1.02% | 14,714 |
| Oct 24, 2025 | 18,620.00 | 18,710.00 | 18,500.00 | 18,610.00 | 18,610.00 | -0.69% | 10,817 |
| Oct 23, 2025 | 18,880.00 | 18,880.00 | 18,570.00 | 18,740.00 | 18,740.00 | -0.74% | 13,166 |
| Oct 22, 2025 | 18,650.00 | 18,880.00 | 18,400.00 | 18,880.00 | 18,880.00 | 1.23% | 14,988 |
| Oct 21, 2025 | 18,420.00 | 18,980.00 | 18,420.00 | 18,650.00 | 18,650.00 | 0.32% | 13,515 |
| Oct 20, 2025 | 18,390.00 | 18,610.00 | 18,110.00 | 18,590.00 | 18,590.00 | 1.03% | 8,213 |
| Oct 17, 2025 | 18,460.00 | 18,460.00 | 18,300.00 | 18,400.00 | 18,400.00 | -0.43% | 8,128 |
| Oct 16, 2025 | 18,380.00 | 18,530.00 | 18,380.00 | 18,480.00 | 18,480.00 | 0.54% | 8,626 |
| Oct 15, 2025 | 18,190.00 | 18,380.00 | 18,070.00 | 18,380.00 | 18,380.00 | 1.04% | 5,939 |
| Oct 14, 2025 | 18,140.00 | 18,190.00 | 18,040.00 | 18,190.00 | 18,190.00 | 0.28% | 4,293 |
| Oct 13, 2025 | 18,430.00 | 18,430.00 | 17,500.00 | 18,140.00 | 18,140.00 | -1.68% | 11,002 |
| Oct 10, 2025 | 18,460.00 | 18,630.00 | 17,420.00 | 18,450.00 | 18,450.00 | -0.97% | 13,449 |
| Oct 2, 2025 | 18,510.00 | 18,800.00 | 18,490.00 | 18,630.00 | 18,630.00 | 0.05% | 12,283 |
| Oct 1, 2025 | 18,640.00 | 18,660.00 | 18,570.00 | 18,620.00 | 18,620.00 | -0.05% | 4,506 |
| Sep 30, 2025 | 18,850.00 | 18,890.00 | 18,460.00 | 18,630.00 | 18,630.00 | -0.05% | 11,495 |
| Sep 29, 2025 | 18,540.00 | 19,180.00 | 18,540.00 | 18,640.00 | 18,640.00 | 0.59% | 22,189 |
| Sep 26, 2025 | 18,920.00 | 18,920.00 | 18,460.00 | 18,530.00 | 18,530.00 | -2.37% | 10,858 |
| Sep 25, 2025 | 19,130.00 | 19,130.00 | 18,900.00 | 18,980.00 | 18,980.00 | -0.78% | 7,181 |
| Sep 24, 2025 | 19,280.00 | 19,290.00 | 19,030.00 | 19,130.00 | 19,130.00 | -0.73% | 8,507 |
| Sep 23, 2025 | 19,280.00 | 19,300.00 | 19,140.00 | 19,270.00 | 19,270.00 | -0.10% | 15,221 |
| Sep 22, 2025 | 19,200.00 | 19,690.00 | 19,140.00 | 19,290.00 | 19,290.00 | 0.36% | 11,346 |
| Sep 19, 2025 | 19,670.00 | 19,670.00 | 19,050.00 | 19,220.00 | 19,220.00 | -0.83% | 13,222 |
| Sep 18, 2025 | 19,300.00 | 19,570.00 | 19,290.00 | 19,380.00 | 19,380.00 | 0.10% | 5,988 |
| Sep 17, 2025 | 19,340.00 | 19,500.00 | 19,290.00 | 19,360.00 | 19,360.00 | -0.72% | 14,103 |
| Sep 16, 2025 | 19,620.00 | 19,760.00 | 19,430.00 | 19,500.00 | 19,500.00 | -0.61% | 33,424 |
| Sep 15, 2025 | 19,640.00 | 19,780.00 | 19,480.00 | 19,620.00 | 19,620.00 | -0.25% | 32,543 |
| Sep 12, 2025 | 19,680.00 | 19,730.00 | 19,640.00 | 19,670.00 | 19,670.00 | -0.05% | 21,218 |
| Sep 11, 2025 | 19,730.00 | 19,800.00 | 19,500.00 | 19,680.00 | 19,680.00 | -0.30% | 12,174 |
| Sep 10, 2025 | 19,660.00 | 19,860.00 | 19,610.00 | 19,740.00 | 19,740.00 | 0.36% | 8,706 |
| Sep 9, 2025 | 19,630.00 | 19,700.00 | 19,530.00 | 19,670.00 | 19,670.00 | 0.31% | 3,458 |
| Sep 8, 2025 | 19,630.00 | 19,680.00 | 19,530.00 | 19,610.00 | 19,610.00 | -0.10% | 6,153 |
| Sep 5, 2025 | 19,680.00 | 19,680.00 | 19,520.00 | 19,630.00 | 19,630.00 | 0.10% | 4,901 |
| Sep 4, 2025 | 19,450.00 | 19,680.00 | 19,330.00 | 19,610.00 | 19,610.00 | 0.82% | 5,367 |
| Sep 3, 2025 | 19,060.00 | 19,450.00 | 19,020.00 | 19,450.00 | 19,450.00 | 1.46% | 7,249 |
| Sep 2, 2025 | 19,060.00 | 19,240.00 | 19,040.00 | 19,170.00 | 19,170.00 | 0.31% | 2,206 |
| Sep 1, 2025 | 19,250.00 | 19,250.00 | 18,980.00 | 19,110.00 | 19,110.00 | -0.93% | 5,595 |
| Aug 29, 2025 | 19,340.00 | 19,340.00 | 19,140.00 | 19,290.00 | 19,290.00 | -0.26% | 4,280 |
| Aug 28, 2025 | 19,060.00 | 19,350.00 | 19,040.00 | 19,340.00 | 19,340.00 | 0.89% | 5,909 |
| Aug 27, 2025 | 19,260.00 | 19,260.00 | 19,010.00 | 19,170.00 | 19,170.00 | -0.47% | 4,157 |
| Aug 26, 2025 | 19,200.00 | 19,280.00 | 19,050.00 | 19,260.00 | 19,260.00 | 0.31% | 3,925 |
| Aug 25, 2025 | 19,000.00 | 19,300.00 | 19,000.00 | 19,200.00 | 19,200.00 | 1.21% | 7,291 |
| Aug 22, 2025 | 19,000.00 | 19,020.00 | 18,840.00 | 18,970.00 | 18,970.00 | 0.11% | 3,791 |
| Aug 21, 2025 | 18,960.00 | 19,040.00 | 18,850.00 | 18,950.00 | 18,950.00 | 0.53% | 4,262 |
| Aug 20, 2025 | 18,650.00 | 19,120.00 | 18,580.00 | 18,850.00 | 18,850.00 | -1.26% | 10,002 |
| Aug 19, 2025 | 19,620.00 | 19,620.00 | 19,010.00 | 19,090.00 | 19,090.00 | -1.09% | 7,744 |
| Aug 18, 2025 | 19,570.00 | 20,000.00 | 19,050.00 | 19,300.00 | 19,300.00 | -1.88% | 19,143 |