SUN KWANG CO.,Ltd. (KOSDAQ:003100)
South Korea · Delayed Price · Currency is KRW 19,490
-240 (-1.22%)
Aug 14, 2025, 2:39 PM KST
SUN KWANG CO.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 19,740.00 | 19,740.00 | 19,250.00 | 19,670.00 | 19,670.00 | -0.30% | 12,827 |
| Aug 13, 2025 | 19,950.00 | 19,990.00 | 19,540.00 | 19,730.00 | 19,730.00 | -0.30% | 7,641 |
| Aug 12, 2025 | 19,700.00 | 19,850.00 | 19,550.00 | 19,790.00 | 19,790.00 | 0.66% | 7,682 |
| Aug 11, 2025 | 19,690.00 | 19,720.00 | 19,550.00 | 19,660.00 | 19,660.00 | -0.15% | 8,212 |
| Aug 8, 2025 | 19,670.00 | 19,750.00 | 19,600.00 | 19,690.00 | 19,690.00 | 0.05% | 6,255 |
| Aug 7, 2025 | 19,740.00 | 19,740.00 | 19,480.00 | 19,680.00 | 19,680.00 | -0.30% | 10,497 |
| Aug 6, 2025 | 19,430.00 | 19,740.00 | 19,240.00 | 19,740.00 | 19,740.00 | 1.60% | 6,061 |
| Aug 5, 2025 | 19,330.00 | 19,490.00 | 19,200.00 | 19,430.00 | 19,430.00 | 0.78% | 5,872 |
| Aug 4, 2025 | 18,960.00 | 19,310.00 | 18,750.00 | 19,280.00 | 19,280.00 | 1.69% | 12,295 |
| Aug 1, 2025 | 19,630.00 | 19,630.00 | 18,760.00 | 18,960.00 | 18,960.00 | -3.07% | 33,304 |
| Jul 31, 2025 | 19,500.00 | 19,790.00 | 19,250.00 | 19,560.00 | 19,560.00 | 0.82% | 16,923 |
| Jul 30, 2025 | 19,300.00 | 19,400.00 | 19,100.00 | 19,400.00 | 19,400.00 | 0.78% | 11,128 |
| Jul 29, 2025 | 18,920.00 | 19,310.00 | 18,870.00 | 19,250.00 | 19,250.00 | - | 41,457 |
| Jul 28, 2025 | 20,100.00 | 20,100.00 | 19,170.00 | 19,250.00 | 19,250.00 | -4.23% | 109,021 |
| Jul 25, 2025 | 20,000.00 | 20,150.00 | 19,840.00 | 20,100.00 | 20,100.00 | 0.50% | 12,060 |
| Jul 24, 2025 | 20,100.00 | 20,300.00 | 19,850.00 | 20,000.00 | 20,000.00 | -1.23% | 20,143 |
| Jul 23, 2025 | 20,400.00 | 20,500.00 | 20,000.00 | 20,250.00 | 20,250.00 | -0.98% | 22,122 |
| Jul 22, 2025 | 20,900.00 | 21,000.00 | 20,400.00 | 20,450.00 | 20,450.00 | -2.15% | 17,789 |
| Jul 21, 2025 | 20,850.00 | 21,000.00 | 20,600.00 | 20,900.00 | 20,900.00 | 0.24% | 15,210 |
| Jul 18, 2025 | 21,150.00 | 21,250.00 | 20,700.00 | 20,850.00 | 20,850.00 | -1.42% | 28,030 |
| Jul 17, 2025 | 21,450.00 | 21,500.00 | 20,850.00 | 21,150.00 | 21,150.00 | -1.86% | 43,125 |
| Jul 16, 2025 | 22,650.00 | 22,750.00 | 21,400.00 | 21,550.00 | 21,550.00 | -5.48% | 53,085 |
| Jul 15, 2025 | 22,950.00 | 23,000.00 | 22,000.00 | 22,800.00 | 22,800.00 | -0.65% | 53,941 |
| Jul 14, 2025 | 22,850.00 | 22,950.00 | 22,250.00 | 22,950.00 | 22,950.00 | 1.10% | 21,311 |
| Jul 11, 2025 | 23,200.00 | 23,200.00 | 22,600.00 | 22,700.00 | 22,700.00 | -1.30% | 31,502 |
| Jul 10, 2025 | 21,800.00 | 23,150.00 | 21,500.00 | 23,000.00 | 23,000.00 | 5.99% | 141,535 |
| Jul 9, 2025 | 21,400.00 | 21,800.00 | 21,100.00 | 21,700.00 | 21,700.00 | 1.40% | 32,700 |
| Jul 8, 2025 | 21,100.00 | 21,500.00 | 21,100.00 | 21,400.00 | 21,400.00 | 1.42% | 32,083 |
| Jul 7, 2025 | 21,350.00 | 21,650.00 | 20,700.00 | 21,100.00 | 21,100.00 | -1.17% | 21,912 |
| Jul 4, 2025 | 21,400.00 | 21,600.00 | 20,850.00 | 21,350.00 | 21,350.00 | -0.23% | 18,785 |
| Jul 3, 2025 | 21,400.00 | 21,550.00 | 21,150.00 | 21,400.00 | 21,400.00 | - | 18,222 |
| Jul 2, 2025 | 21,400.00 | 21,400.00 | 20,750.00 | 21,400.00 | 21,400.00 | 0.23% | 17,714 |
| Jul 1, 2025 | 20,350.00 | 21,400.00 | 20,350.00 | 21,350.00 | 21,350.00 | 4.91% | 59,011 |
| Jun 30, 2025 | 19,910.00 | 20,350.00 | 19,900.00 | 20,350.00 | 20,350.00 | 1.75% | 57,616 |
| Jun 27, 2025 | 20,350.00 | 20,500.00 | 19,900.00 | 20,000.00 | 20,000.00 | -2.44% | 21,783 |
| Jun 26, 2025 | 20,850.00 | 20,950.00 | 20,000.00 | 20,500.00 | 20,500.00 | -2.15% | 53,827 |
| Jun 25, 2025 | 21,100.00 | 21,150.00 | 20,800.00 | 20,950.00 | 20,950.00 | -0.71% | 31,337 |
| Jun 24, 2025 | 21,100.00 | 21,300.00 | 20,850.00 | 21,100.00 | 21,100.00 | - | 17,449 |
| Jun 23, 2025 | 20,900.00 | 21,250.00 | 20,600.00 | 21,100.00 | 21,100.00 | - | 21,341 |
| Jun 20, 2025 | 20,850.00 | 21,150.00 | 20,550.00 | 21,100.00 | 21,100.00 | - | 10,484 |
| Jun 19, 2025 | 20,900.00 | 21,150.00 | 20,300.00 | 21,100.00 | 21,100.00 | 0.96% | 25,383 |
| Jun 18, 2025 | 21,400.00 | 21,400.00 | 20,700.00 | 20,900.00 | 20,900.00 | -2.56% | 24,579 |
| Jun 17, 2025 | 21,850.00 | 21,850.00 | 20,850.00 | 21,450.00 | 21,450.00 | -1.83% | 43,825 |
| Jun 16, 2025 | 21,250.00 | 21,850.00 | 20,950.00 | 21,850.00 | 21,850.00 | 2.58% | 47,513 |
| Jun 13, 2025 | 21,450.00 | 21,450.00 | 20,750.00 | 21,300.00 | 21,300.00 | -1.16% | 58,685 |
| Jun 12, 2025 | 21,350.00 | 21,700.00 | 20,800.00 | 21,550.00 | 21,550.00 | 2.13% | 40,074 |
| Jun 11, 2025 | 21,200.00 | 21,400.00 | 20,800.00 | 21,100.00 | 21,100.00 | -1.63% | 83,755 |
| Jun 10, 2025 | 21,400.00 | 21,650.00 | 20,950.00 | 21,450.00 | 21,450.00 | 0.47% | 48,873 |
| Jun 9, 2025 | 20,850.00 | 21,500.00 | 20,750.00 | 21,350.00 | 21,350.00 | 2.40% | 60,974 |
| Jun 5, 2025 | 20,900.00 | 21,100.00 | 20,450.00 | 20,850.00 | 20,850.00 | -0.24% | 33,956 |