SUN KWANG CO.,Ltd. (KOSDAQ:003100)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202518,440.0018,440.0018,150.0018,160.0018,160.00-1.52%9,776
Oct 30, 202518,430.0018,480.0018,130.0018,440.0018,440.00-13,568
Oct 29, 202518,730.0018,730.0018,370.0018,440.0018,440.00-6,515
Oct 28, 202518,410.0018,450.0018,300.0018,440.0018,440.000.11%9,539
Oct 27, 202518,500.0018,570.0018,380.0018,420.0018,420.00-1.02%14,714
Oct 24, 202518,620.0018,710.0018,500.0018,610.0018,610.00-0.69%10,817
Oct 23, 202518,880.0018,880.0018,570.0018,740.0018,740.00-0.74%13,166
Oct 22, 202518,650.0018,880.0018,400.0018,880.0018,880.001.23%14,988
Oct 21, 202518,420.0018,980.0018,420.0018,650.0018,650.000.32%13,515
Oct 20, 202518,390.0018,610.0018,110.0018,590.0018,590.001.03%8,213
Oct 17, 202518,460.0018,460.0018,300.0018,400.0018,400.00-0.43%8,128
Oct 16, 202518,380.0018,530.0018,380.0018,480.0018,480.000.54%8,626
Oct 15, 202518,190.0018,380.0018,070.0018,380.0018,380.001.04%5,939
Oct 14, 202518,140.0018,190.0018,040.0018,190.0018,190.000.28%4,293
Oct 13, 202518,430.0018,430.0017,500.0018,140.0018,140.00-1.68%11,002
Oct 10, 202518,460.0018,630.0017,420.0018,450.0018,450.00-0.97%13,449
Oct 2, 202518,510.0018,800.0018,490.0018,630.0018,630.000.05%12,283
Oct 1, 202518,640.0018,660.0018,570.0018,620.0018,620.00-0.05%4,506
Sep 30, 202518,850.0018,890.0018,460.0018,630.0018,630.00-0.05%11,495
Sep 29, 202518,540.0019,180.0018,540.0018,640.0018,640.000.59%22,189
Sep 26, 202518,920.0018,920.0018,460.0018,530.0018,530.00-2.37%10,858
Sep 25, 202519,130.0019,130.0018,900.0018,980.0018,980.00-0.78%7,181
Sep 24, 202519,280.0019,290.0019,030.0019,130.0019,130.00-0.73%8,507
Sep 23, 202519,280.0019,300.0019,140.0019,270.0019,270.00-0.10%15,221
Sep 22, 202519,200.0019,690.0019,140.0019,290.0019,290.000.36%11,346
Sep 19, 202519,670.0019,670.0019,050.0019,220.0019,220.00-0.83%13,222
Sep 18, 202519,300.0019,570.0019,290.0019,380.0019,380.000.10%5,988
Sep 17, 202519,340.0019,500.0019,290.0019,360.0019,360.00-0.72%14,103
Sep 16, 202519,620.0019,760.0019,430.0019,500.0019,500.00-0.61%33,424
Sep 15, 202519,640.0019,780.0019,480.0019,620.0019,620.00-0.25%32,543
Sep 12, 202519,680.0019,730.0019,640.0019,670.0019,670.00-0.05%21,218
Sep 11, 202519,730.0019,800.0019,500.0019,680.0019,680.00-0.30%12,174
Sep 10, 202519,660.0019,860.0019,610.0019,740.0019,740.000.36%8,706
Sep 9, 202519,630.0019,700.0019,530.0019,670.0019,670.000.31%3,458
Sep 8, 202519,630.0019,680.0019,530.0019,610.0019,610.00-0.10%6,153
Sep 5, 202519,680.0019,680.0019,520.0019,630.0019,630.000.10%4,901
Sep 4, 202519,450.0019,680.0019,330.0019,610.0019,610.000.82%5,367
Sep 3, 202519,060.0019,450.0019,020.0019,450.0019,450.001.46%7,249
Sep 2, 202519,060.0019,240.0019,040.0019,170.0019,170.000.31%2,206
Sep 1, 202519,250.0019,250.0018,980.0019,110.0019,110.00-0.93%5,595
Aug 29, 202519,340.0019,340.0019,140.0019,290.0019,290.00-0.26%4,280
Aug 28, 202519,060.0019,350.0019,040.0019,340.0019,340.000.89%5,909
Aug 27, 202519,260.0019,260.0019,010.0019,170.0019,170.00-0.47%4,157
Aug 26, 202519,200.0019,280.0019,050.0019,260.0019,260.000.31%3,925
Aug 25, 202519,000.0019,300.0019,000.0019,200.0019,200.001.21%7,291
Aug 22, 202519,000.0019,020.0018,840.0018,970.0018,970.000.11%3,791
Aug 21, 202518,960.0019,040.0018,850.0018,950.0018,950.000.53%4,262
Aug 20, 202518,650.0019,120.0018,580.0018,850.0018,850.00-1.26%10,002
Aug 19, 202519,620.0019,620.0019,010.0019,090.0019,090.00-1.09%7,744
Aug 18, 202519,570.0020,000.0019,050.0019,300.0019,300.00-1.88%19,143