SUN KWANG CO.,Ltd. (KOSDAQ:003100)
South Korea · Delayed Price · Currency is KRW 20,350
-50 (-0.25%)
Jul 27, 2026, 3:30 PM KST
SUN KWANG CO.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 20,900.00 | 21,000.00 | 20,050.00 | 20,400.00 | 20,400.00 | -2.16% | 10,988 |
| Jul 23, 2026 | 20,350.00 | 20,850.00 | 20,250.00 | 20,850.00 | 20,850.00 | 2.46% | 10,357 |
| Jul 22, 2026 | 20,300.00 | 21,000.00 | 20,050.00 | 20,350.00 | 20,350.00 | 0.25% | 18,345 |
| Jul 21, 2026 | 19,700.00 | 20,300.00 | 19,700.00 | 20,300.00 | 20,300.00 | 3.20% | 17,791 |
| Jul 20, 2026 | 19,600.00 | 20,200.00 | 19,410.00 | 19,670.00 | 19,670.00 | - | 30,572 |
| Jul 16, 2026 | 19,400.00 | 19,740.00 | 19,160.00 | 19,670.00 | 19,670.00 | 2.45% | 16,782 |
| Jul 15, 2026 | 19,050.00 | 19,590.00 | 19,050.00 | 19,200.00 | 19,200.00 | 0.89% | 19,319 |
| Jul 14, 2026 | 18,810.00 | 19,300.00 | 18,790.00 | 19,030.00 | 19,030.00 | 0.95% | 17,686 |
| Jul 13, 2026 | 19,300.00 | 19,770.00 | 18,820.00 | 18,850.00 | 18,850.00 | -1.31% | 27,677 |
| Jul 10, 2026 | 18,800.00 | 19,390.00 | 18,730.00 | 19,100.00 | 19,100.00 | 1.70% | 35,738 |
| Jul 9, 2026 | 18,850.00 | 18,870.00 | 18,510.00 | 18,780.00 | 18,780.00 | 0.11% | 9,760 |
| Jul 8, 2026 | 18,590.00 | 19,500.00 | 18,590.00 | 18,760.00 | 18,760.00 | -1.42% | 19,053 |
| Jul 7, 2026 | 19,100.00 | 19,330.00 | 18,620.00 | 19,030.00 | 19,030.00 | 0.16% | 19,928 |
| Jul 6, 2026 | 19,060.00 | 19,290.00 | 18,800.00 | 19,000.00 | 19,000.00 | -0.31% | 11,519 |
| Jul 3, 2026 | 18,800.00 | 19,180.00 | 18,560.00 | 19,060.00 | 19,060.00 | 1.38% | 7,107 |
| Jul 2, 2026 | 18,800.00 | 18,990.00 | 18,110.00 | 18,800.00 | 18,800.00 | - | 19,659 |
| Jul 1, 2026 | 18,460.00 | 19,470.00 | 18,460.00 | 18,800.00 | 18,800.00 | 1.84% | 28,339 |
| Jun 30, 2026 | 19,120.00 | 19,120.00 | 18,300.00 | 18,460.00 | 18,460.00 | -3.45% | 8,416 |
| Jun 29, 2026 | 17,700.00 | 19,120.00 | 17,700.00 | 19,120.00 | 19,120.00 | 8.33% | 19,249 |
| Jun 26, 2026 | 18,200.00 | 18,280.00 | 17,410.00 | 17,650.00 | 17,650.00 | -3.02% | 33,249 |
| Jun 25, 2026 | 18,510.00 | 18,790.00 | 18,200.00 | 18,200.00 | 18,200.00 | -1.67% | 15,803 |
| Jun 24, 2026 | 18,400.00 | 18,680.00 | 18,100.00 | 18,510.00 | 18,510.00 | 1.76% | 14,100 |
| Jun 23, 2026 | 18,900.00 | 19,340.00 | 18,110.00 | 18,190.00 | 18,190.00 | -2.20% | 35,129 |
| Jun 22, 2026 | 18,600.00 | 19,100.00 | 18,430.00 | 18,600.00 | 18,600.00 | -0.75% | 17,938 |
| Jun 19, 2026 | 19,080.00 | 19,100.00 | 18,500.00 | 18,740.00 | 18,740.00 | -1.78% | 16,611 |
| Jun 18, 2026 | 19,590.00 | 19,590.00 | 18,810.00 | 19,080.00 | 19,080.00 | -2.60% | 14,664 |
| Jun 17, 2026 | 19,410.00 | 19,780.00 | 19,200.00 | 19,590.00 | 19,590.00 | 2.03% | 24,395 |
| Jun 16, 2026 | 18,960.00 | 19,380.00 | 18,920.00 | 19,200.00 | 19,200.00 | 2.13% | 14,529 |
| Jun 15, 2026 | 18,800.00 | 19,360.00 | 18,700.00 | 18,800.00 | 18,800.00 | 0.11% | 24,142 |
| Jun 12, 2026 | 18,700.00 | 19,050.00 | 18,600.00 | 18,780.00 | 18,780.00 | 2.12% | 15,426 |
| Jun 11, 2026 | 18,000.00 | 18,600.00 | 17,900.00 | 18,390.00 | 18,390.00 | 1.32% | 14,946 |
| Jun 10, 2026 | 18,440.00 | 18,440.00 | 17,910.00 | 18,150.00 | 18,150.00 | -2.05% | 24,346 |
| Jun 9, 2026 | 17,990.00 | 18,790.00 | 17,990.00 | 18,530.00 | 18,530.00 | 3.00% | 16,527 |
| Jun 8, 2026 | 18,990.00 | 18,990.00 | 17,840.00 | 17,990.00 | 17,990.00 | -5.86% | 40,952 |
| Jun 5, 2026 | 19,540.00 | 19,540.00 | 19,080.00 | 19,110.00 | 19,110.00 | -2.20% | 15,309 |
| Jun 4, 2026 | 19,740.00 | 20,100.00 | 19,480.00 | 19,540.00 | 19,540.00 | -0.66% | 20,691 |
| Jun 2, 2026 | 19,500.00 | 20,000.00 | 19,140.00 | 19,670.00 | 19,670.00 | 0.46% | 26,296 |
| Jun 1, 2026 | 20,150.00 | 20,350.00 | 19,240.00 | 19,580.00 | 19,580.00 | -2.83% | 54,296 |
| May 29, 2026 | 21,150.00 | 21,150.00 | 19,980.00 | 20,150.00 | 20,150.00 | -3.59% | 47,183 |
| May 28, 2026 | 21,450.00 | 21,450.00 | 20,050.00 | 20,900.00 | 20,900.00 | -1.88% | 35,850 |
| 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 |