SUN KWANG CO.,Ltd. (KOSDAQ:003100)
South Korea · Delayed Price · Currency is KRW 21,100
-50 (-0.24%)
Apr 16, 2026, 3:30 PM KST
SUN KWANG CO.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 21,200.00 | 21,250.00 | 20,950.00 | 21,100.00 | 21,100.00 | - | 14,810 |
| Apr 15, 2026 | 21,000.00 | 21,150.00 | 20,800.00 | 21,100.00 | 21,100.00 | 1.93% | 49,641 |
| Apr 14, 2026 | 20,750.00 | 21,050.00 | 20,700.00 | 20,700.00 | 20,700.00 | 0.24% | 26,261 |
| 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% | 24,985 |
| 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% | 13,910 |
| 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% | 15,773 |
| Mar 31, 2026 | 21,100.00 | 21,100.00 | 20,300.00 | 20,750.00 | 20,750.00 | -1.19% | 26,345 |
| Mar 30, 2026 | 21,000.00 | 21,150.00 | 20,550.00 | 21,000.00 | 21,000.00 | -2.55% | 20,507 |
| Mar 27, 2026 | 21,250.00 | 21,550.00 | 20,700.00 | 21,550.00 | 21,550.00 | 0.70% | 41,389 |
| 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 |