SUN KWANG CO.,Ltd. (KOSDAQ:003100)
South Korea · Delayed Price · Currency is KRW 21,300
-950 (-4.27%)
May 27, 2026, 3:30 PM KST
SUN KWANG CO.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 22,400.00 | 22,500.00 | 20,700.00 | 21,300.00 | 21,300.00 | -4.27% | 57,632 |
| May 26, 2026 | 22,650.00 | 23,100.00 | 21,700.00 | 22,250.00 | 22,250.00 | -1.55% | 53,626 |
| May 22, 2026 | 22,500.00 | 23,150.00 | 22,400.00 | 22,600.00 | 22,600.00 | 1.35% | 18,978 |
| May 21, 2026 | 22,400.00 | 23,300.00 | 21,800.00 | 22,300.00 | 22,300.00 | -0.22% | 86,882 |
| May 20, 2026 | 23,200.00 | 23,200.00 | 21,800.00 | 22,350.00 | 22,350.00 | -3.66% | 21,651 |
| May 19, 2026 | 24,250.00 | 24,250.00 | 22,550.00 | 23,200.00 | 23,200.00 | -3.53% | 36,116 |
| May 18, 2026 | 25,000.00 | 25,000.00 | 23,800.00 | 24,050.00 | 24,050.00 | -4.18% | 20,279 |
| May 15, 2026 | 25,800.00 | 26,150.00 | 24,600.00 | 25,100.00 | 25,100.00 | -1.38% | 38,554 |
| May 14, 2026 | 26,100.00 | 26,850.00 | 25,350.00 | 25,450.00 | 25,450.00 | -2.12% | 25,799 |
| May 13, 2026 | 26,700.00 | 26,700.00 | 25,900.00 | 26,000.00 | 26,000.00 | -2.62% | 50,972 |
| May 12, 2026 | 26,750.00 | 27,450.00 | 26,150.00 | 26,700.00 | 26,700.00 | -0.37% | 68,338 |
| May 11, 2026 | 28,150.00 | 28,900.00 | 26,800.00 | 26,800.00 | 26,800.00 | -5.96% | 65,800 |
| May 8, 2026 | 27,150.00 | 28,850.00 | 26,800.00 | 28,500.00 | 28,500.00 | 2.15% | 69,741 |
| May 7, 2026 | 29,450.00 | 29,450.00 | 26,250.00 | 27,900.00 | 27,900.00 | -2.62% | 85,103 |
| May 6, 2026 | 28,100.00 | 30,450.00 | 27,050.00 | 28,650.00 | 28,650.00 | 3.99% | 204,636 |
| May 4, 2026 | 24,350.00 | 28,000.00 | 24,350.00 | 27,550.00 | 27,550.00 | 15.51% | 256,233 |
| Apr 30, 2026 | 22,250.00 | 24,550.00 | 22,200.00 | 23,850.00 | 23,850.00 | 7.43% | 170,869 |
| Apr 29, 2026 | 21,700.00 | 22,200.00 | 21,550.00 | 22,200.00 | 22,200.00 | 2.30% | 44,336 |
| Apr 28, 2026 | 21,500.00 | 21,750.00 | 21,350.00 | 21,700.00 | 21,700.00 | 0.70% | 27,306 |
| Apr 27, 2026 | 21,350.00 | 21,650.00 | 21,250.00 | 21,550.00 | 21,550.00 | 1.89% | 29,999 |
| Apr 24, 2026 | 21,100.00 | 21,250.00 | 20,950.00 | 21,150.00 | 21,150.00 | 0.71% | 15,769 |
| Apr 23, 2026 | 21,100.00 | 21,200.00 | 20,750.00 | 21,000.00 | 21,000.00 | - | 15,809 |
| Apr 22, 2026 | 21,200.00 | 21,200.00 | 20,750.00 | 21,000.00 | 21,000.00 | -0.94% | 20,404 |
| Apr 21, 2026 | 21,200.00 | 21,350.00 | 21,000.00 | 21,200.00 | 21,200.00 | - | 14,733 |
| Apr 20, 2026 | 21,400.00 | 21,450.00 | 21,150.00 | 21,200.00 | 21,200.00 | -0.93% | 8,588 |
| Apr 17, 2026 | 21,100.00 | 21,450.00 | 20,800.00 | 21,400.00 | 21,400.00 | 1.42% | 18,731 |
| Apr 16, 2026 | 21,200.00 | 21,250.00 | 20,950.00 | 21,100.00 | 21,100.00 | - | 14,813 |
| Apr 15, 2026 | 21,000.00 | 21,150.00 | 20,800.00 | 21,100.00 | 21,100.00 | 1.93% | 49,663 |
| Apr 14, 2026 | 20,750.00 | 21,050.00 | 20,700.00 | 20,700.00 | 20,700.00 | 0.24% | 26,361 |
| Apr 13, 2026 | 20,850.00 | 20,850.00 | 20,500.00 | 20,650.00 | 20,650.00 | -0.96% | 47,171 |
| Apr 10, 2026 | 20,750.00 | 20,900.00 | 20,550.00 | 20,850.00 | 20,850.00 | 0.72% | 20,001 |
| Apr 9, 2026 | 20,650.00 | 20,750.00 | 20,350.00 | 20,700.00 | 20,700.00 | - | 5,319 |
| Apr 8, 2026 | 21,000.00 | 21,050.00 | 20,450.00 | 20,700.00 | 20,700.00 | -0.24% | 25,190 |
| Apr 7, 2026 | 20,500.00 | 21,150.00 | 20,150.00 | 20,750.00 | 20,750.00 | 2.72% | 17,167 |
| Apr 6, 2026 | 20,700.00 | 20,700.00 | 20,050.00 | 20,200.00 | 20,200.00 | -2.18% | 14,393 |
| Apr 3, 2026 | 20,300.00 | 20,700.00 | 20,250.00 | 20,650.00 | 20,650.00 | 3.41% | 13,918 |
| Apr 2, 2026 | 21,000.00 | 21,050.00 | 19,970.00 | 19,970.00 | 19,970.00 | -4.90% | 47,140 |
| Apr 1, 2026 | 21,000.00 | 21,050.00 | 20,700.00 | 21,000.00 | 21,000.00 | 1.20% | 15,779 |
| Mar 31, 2026 | 21,100.00 | 21,100.00 | 20,300.00 | 20,750.00 | 20,750.00 | -1.19% | 26,352 |
| Mar 30, 2026 | 21,000.00 | 21,150.00 | 20,550.00 | 21,000.00 | 21,000.00 | -2.55% | 20,517 |
| Mar 27, 2026 | 21,250.00 | 21,550.00 | 20,700.00 | 21,550.00 | 21,550.00 | 0.70% | 41,410 |
| Mar 26, 2026 | 21,800.00 | 22,200.00 | 21,350.00 | 21,400.00 | 21,400.00 | -1.83% | 20,633 |
| Mar 25, 2026 | 21,800.00 | 21,800.00 | 21,400.00 | 21,800.00 | 21,800.00 | 0.93% | 30,999 |
| 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% | 27,138 |
| Mar 20, 2026 | 21,350.00 | 22,900.00 | 21,300.00 | 22,600.00 | 22,600.00 | 5.85% | 61,234 |
| Mar 19, 2026 | 21,450.00 | 21,450.00 | 20,950.00 | 21,350.00 | 21,350.00 | -1.16% | 20,664 |
| Mar 18, 2026 | 21,350.00 | 21,650.00 | 21,250.00 | 21,600.00 | 21,600.00 | 1.41% | 19,120 |
| 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 |