SUN KWANG CO.,Ltd. (KOSDAQ:003100)
South Korea · Delayed Price · Currency is KRW 19,220
-160 (-0.83%)
Sep 19, 2025, 3:30 PM KST
SUN KWANG CO.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |