SUN KWANG CO.,Ltd. (KOSDAQ:003100)
South Korea · Delayed Price · Currency is KRW 21,550
+150 (0.70%)
Mar 27, 2026, 3:30 PM KST
SUN KWANG CO.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 21,800.00 | 22,200.00 | 21,350.00 | 21,400.00 | 21,400.00 | -1.83% | 20,614 |
| Mar 25, 2026 | 21,800.00 | 21,800.00 | 21,400.00 | 21,800.00 | 21,800.00 | 0.93% | 30,998 |
| Mar 24, 2026 | 22,100.00 | 22,100.00 | 21,050.00 | 21,600.00 | 21,600.00 | -0.23% | 44,149 |
| Mar 23, 2026 | 22,300.00 | 22,300.00 | 21,400.00 | 21,650.00 | 21,650.00 | -4.20% | 27,088 |
| Mar 20, 2026 | 21,350.00 | 22,900.00 | 21,300.00 | 22,600.00 | 22,600.00 | 5.85% | 60,495 |
| Mar 19, 2026 | 21,450.00 | 21,450.00 | 20,950.00 | 21,350.00 | 21,350.00 | -1.16% | 20,464 |
| Mar 18, 2026 | 21,350.00 | 21,650.00 | 21,250.00 | 21,600.00 | 21,600.00 | 1.41% | 19,101 |
| Mar 17, 2026 | 21,300.00 | 21,350.00 | 21,000.00 | 21,300.00 | 21,300.00 | - | 11,576 |
| Mar 16, 2026 | 21,400.00 | 21,400.00 | 21,050.00 | 21,300.00 | 21,300.00 | 1.19% | 9,395 |
| Mar 13, 2026 | 21,250.00 | 21,550.00 | 20,950.00 | 21,050.00 | 21,050.00 | -1.64% | 27,799 |
| Mar 12, 2026 | 21,650.00 | 21,700.00 | 21,000.00 | 21,400.00 | 21,400.00 | -1.15% | 12,813 |
| Mar 11, 2026 | 21,250.00 | 21,950.00 | 21,250.00 | 21,650.00 | 21,650.00 | 2.61% | 15,653 |
| Mar 10, 2026 | 21,700.00 | 21,700.00 | 20,950.00 | 21,100.00 | 21,100.00 | -1.86% | 28,771 |
| Mar 9, 2026 | 21,350.00 | 21,650.00 | 20,250.00 | 21,500.00 | 21,500.00 | -0.46% | 63,624 |
| Mar 6, 2026 | 21,200.00 | 21,600.00 | 20,650.00 | 21,600.00 | 21,600.00 | 0.70% | 52,655 |
| Mar 5, 2026 | 20,950.00 | 21,450.00 | 20,700.00 | 21,450.00 | 21,450.00 | 7.36% | 52,441 |
| Mar 4, 2026 | 21,500.00 | 21,500.00 | 19,860.00 | 19,980.00 | 19,980.00 | -7.71% | 98,313 |
| Mar 3, 2026 | 22,000.00 | 22,050.00 | 21,450.00 | 21,650.00 | 21,650.00 | -3.35% | 33,293 |
| Feb 27, 2026 | 22,750.00 | 22,750.00 | 21,900.00 | 22,400.00 | 22,400.00 | -1.54% | 34,146 |
| Feb 26, 2026 | 23,800.00 | 23,800.00 | 22,550.00 | 22,750.00 | 22,750.00 | -4.21% | 59,030 |
| Feb 25, 2026 | 23,500.00 | 24,250.00 | 23,200.00 | 23,750.00 | 23,750.00 | 1.28% | 50,510 |
| Feb 24, 2026 | 23,600.00 | 23,800.00 | 23,150.00 | 23,450.00 | 23,450.00 | -1.68% | 26,369 |
| Feb 23, 2026 | 24,300.00 | 24,600.00 | 23,850.00 | 23,850.00 | 23,850.00 | - | 52,368 |
| Feb 20, 2026 | 22,750.00 | 23,850.00 | 22,450.00 | 23,850.00 | 23,850.00 | 4.84% | 66,168 |
| Feb 19, 2026 | 22,300.00 | 22,750.00 | 22,300.00 | 22,750.00 | 22,750.00 | 2.94% | 47,779 |
| Feb 13, 2026 | 22,150.00 | 22,250.00 | 21,800.00 | 22,100.00 | 22,100.00 | -0.45% | 21,990 |
| Feb 12, 2026 | 22,050.00 | 22,500.00 | 22,050.00 | 22,200.00 | 22,200.00 | 0.68% | 35,210 |
| Feb 11, 2026 | 21,750.00 | 22,100.00 | 21,750.00 | 22,050.00 | 22,050.00 | 0.46% | 34,076 |
| Feb 10, 2026 | 21,750.00 | 22,050.00 | 21,450.00 | 21,950.00 | 21,950.00 | 1.15% | 23,888 |
| Feb 9, 2026 | 22,000.00 | 22,000.00 | 21,400.00 | 21,700.00 | 21,700.00 | 0.46% | 28,715 |
| Feb 6, 2026 | 21,300.00 | 21,700.00 | 20,700.00 | 21,600.00 | 21,600.00 | 0.47% | 43,004 |
| Feb 5, 2026 | 21,500.00 | 21,700.00 | 21,100.00 | 21,500.00 | 21,500.00 | -1.38% | 31,691 |
| Feb 4, 2026 | 20,600.00 | 22,000.00 | 20,500.00 | 21,800.00 | 21,800.00 | 5.83% | 55,553 |
| Feb 3, 2026 | 20,650.00 | 20,650.00 | 20,300.00 | 20,600.00 | 20,600.00 | 0.98% | 36,505 |
| Feb 2, 2026 | 20,800.00 | 20,850.00 | 20,150.00 | 20,400.00 | 20,400.00 | -3.77% | 63,100 |
| Jan 30, 2026 | 20,550.00 | 21,300.00 | 20,050.00 | 21,200.00 | 21,200.00 | 2.91% | 95,108 |
| Jan 29, 2026 | 19,660.00 | 20,600.00 | 19,540.00 | 20,600.00 | 20,600.00 | 4.78% | 55,394 |
| Jan 28, 2026 | 19,780.00 | 19,780.00 | 19,510.00 | 19,660.00 | 19,660.00 | -0.61% | 16,460 |
| Jan 27, 2026 | 19,780.00 | 19,780.00 | 19,380.00 | 19,780.00 | 19,780.00 | -0.05% | 14,690 |
| Jan 26, 2026 | 19,150.00 | 19,940.00 | 19,150.00 | 19,790.00 | 19,790.00 | 1.80% | 28,953 |
| Jan 23, 2026 | 19,140.00 | 19,450.00 | 19,100.00 | 19,440.00 | 19,440.00 | 1.51% | 14,475 |
| Jan 22, 2026 | 19,110.00 | 19,170.00 | 19,000.00 | 19,150.00 | 19,150.00 | 1.11% | 11,840 |
| Jan 21, 2026 | 19,360.00 | 19,360.00 | 18,740.00 | 18,940.00 | 18,940.00 | -1.20% | 9,652 |
| Jan 20, 2026 | 18,820.00 | 19,200.00 | 18,700.00 | 19,170.00 | 19,170.00 | 2.29% | 12,484 |
| Jan 19, 2026 | 19,000.00 | 19,000.00 | 18,710.00 | 18,740.00 | 18,740.00 | -1.37% | 8,069 |
| Jan 16, 2026 | 19,050.00 | 19,050.00 | 18,810.00 | 19,000.00 | 19,000.00 | 0.11% | 10,421 |
| Jan 15, 2026 | 18,980.00 | 18,980.00 | 18,720.00 | 18,980.00 | 18,980.00 | 0.05% | 4,085 |
| Jan 14, 2026 | 18,800.00 | 19,040.00 | 18,680.00 | 18,970.00 | 18,970.00 | 0.85% | 7,161 |
| Jan 13, 2026 | 18,900.00 | 18,940.00 | 18,740.00 | 18,810.00 | 18,810.00 | -0.58% | 8,098 |
| Jan 12, 2026 | 18,810.00 | 18,940.00 | 18,780.00 | 18,920.00 | 18,920.00 | 0.64% | 3,295 |