SUN KWANG CO.,Ltd. (KOSDAQ:003100)
South Korea · Delayed Price · Currency is KRW 19,330
-250 (-1.28%)
Oct 23, 2026, 3:30 PM KST
SUN KWANG CO.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 19,310.00 | 19,390.00 | 19,020.00 | 19,330.00 | 19,330.00 | -1.28% | 12,380 |
| Oct 22, 2026 | 19,730.00 | 19,900.00 | 19,330.00 | 19,580.00 | 19,580.00 | -0.61% | 10,492 |
| Oct 21, 2026 | 19,510.00 | 19,700.00 | 19,500.00 | 19,700.00 | 19,700.00 | 0.72% | 2,298 |
| Oct 20, 2026 | 19,800.00 | 20,000.00 | 19,500.00 | 19,560.00 | 19,560.00 | -2.15% | 7,660 |
| Oct 19, 2026 | 19,750.00 | 20,150.00 | 19,570.00 | 19,990.00 | 19,990.00 | 0.10% | 4,394 |
| Oct 16, 2026 | 19,400.00 | 20,050.00 | 19,400.00 | 19,970.00 | 19,970.00 | 2.94% | 7,988 |
| Oct 15, 2026 | 19,700.00 | 19,900.00 | 19,160.00 | 19,400.00 | 19,400.00 | -2.76% | 7,778 |
| Oct 14, 2026 | 19,500.00 | 20,150.00 | 19,500.00 | 19,950.00 | 19,950.00 | 0.96% | 13,210 |
| Oct 13, 2026 | 19,900.00 | 19,900.00 | 19,400.00 | 19,760.00 | 19,760.00 | -0.90% | 20,204 |
| Oct 12, 2026 | 20,500.00 | 20,500.00 | 19,850.00 | 19,940.00 | 19,940.00 | -2.49% | 14,169 |
| Oct 8, 2026 | 20,200.00 | 20,450.00 | 20,200.00 | 20,450.00 | 20,450.00 | 0.74% | 4,743 |
| Oct 7, 2026 | 20,350.00 | 20,550.00 | 20,200.00 | 20,300.00 | 20,300.00 | -1.22% | 11,417 |
| Oct 6, 2026 | 20,700.00 | 20,700.00 | 20,400.00 | 20,550.00 | 20,550.00 | -0.24% | 3,060 |
| Oct 2, 2026 | 20,550.00 | 20,800.00 | 20,450.00 | 20,600.00 | 20,600.00 | - | 3,697 |
| Oct 1, 2026 | 20,500.00 | 20,600.00 | 20,300.00 | 20,600.00 | 20,600.00 | 0.49% | 4,247 |
| Sep 30, 2026 | 20,700.00 | 20,700.00 | 20,300.00 | 20,500.00 | 20,500.00 | 0.24% | 1,622 |
| Sep 29, 2026 | 20,500.00 | 20,500.00 | 20,100.00 | 20,450.00 | 20,450.00 | - | 13,067 |
| Sep 28, 2026 | 20,450.00 | 20,550.00 | 20,300.00 | 20,450.00 | 20,450.00 | 0.25% | 3,920 |
| Sep 23, 2026 | 20,500.00 | 20,500.00 | 20,200.00 | 20,400.00 | 20,400.00 | - | 5,518 |
| Sep 22, 2026 | 20,400.00 | 20,400.00 | 20,200.00 | 20,400.00 | 20,400.00 | - | 5,839 |
| Sep 21, 2026 | 20,450.00 | 20,450.00 | 20,100.00 | 20,400.00 | 20,400.00 | -0.24% | 6,350 |
| Sep 18, 2026 | 20,300.00 | 20,450.00 | 20,100.00 | 20,450.00 | 20,450.00 | 0.74% | 3,046 |
| Sep 17, 2026 | 20,350.00 | 20,350.00 | 20,050.00 | 20,300.00 | 20,300.00 | - | 4,895 |
| Sep 16, 2026 | 20,300.00 | 20,400.00 | 20,000.00 | 20,300.00 | 20,300.00 | - | 4,532 |
| Sep 15, 2026 | 20,550.00 | 20,550.00 | 19,970.00 | 20,300.00 | 20,300.00 | -0.98% | 9,867 |
| Sep 14, 2026 | 20,600.00 | 20,650.00 | 20,250.00 | 20,500.00 | 20,500.00 | -0.24% | 5,445 |
| Sep 11, 2026 | 20,700.00 | 20,800.00 | 20,450.00 | 20,550.00 | 20,550.00 | -0.96% | 5,483 |
| Sep 10, 2026 | 20,500.00 | 20,750.00 | 20,400.00 | 20,750.00 | 20,750.00 | 0.73% | 4,908 |
| Sep 9, 2026 | 20,700.00 | 20,750.00 | 20,450.00 | 20,600.00 | 20,600.00 | -0.48% | 5,291 |
| Sep 8, 2026 | 20,900.00 | 21,150.00 | 20,550.00 | 20,700.00 | 20,700.00 | -1.90% | 8,891 |
| Sep 7, 2026 | 21,050.00 | 21,100.00 | 20,650.00 | 21,100.00 | 21,100.00 | 0.24% | 13,747 |
| Sep 4, 2026 | 20,900.00 | 21,100.00 | 20,600.00 | 21,050.00 | 21,050.00 | 0.72% | 12,835 |
| Sep 3, 2026 | 20,600.00 | 20,950.00 | 20,300.00 | 20,900.00 | 20,900.00 | 1.95% | 16,080 |
| Sep 2, 2026 | 20,950.00 | 20,950.00 | 20,400.00 | 20,500.00 | 20,500.00 | -2.38% | 7,578 |
| Sep 1, 2026 | 20,850.00 | 21,000.00 | 20,700.00 | 21,000.00 | 21,000.00 | 0.72% | 3,237 |
| Aug 31, 2026 | 20,950.00 | 21,000.00 | 20,700.00 | 20,850.00 | 20,850.00 | -1.18% | 6,926 |
| Aug 28, 2026 | 20,950.00 | 21,250.00 | 20,500.00 | 21,100.00 | 21,100.00 | 0.72% | 4,021 |
| Aug 27, 2026 | 21,300.00 | 21,300.00 | 20,750.00 | 20,950.00 | 20,950.00 | -0.95% | 3,089 |
| Aug 26, 2026 | 21,200.00 | 21,250.00 | 20,700.00 | 21,150.00 | 21,150.00 | 0.71% | 4,545 |
| Aug 25, 2026 | 20,900.00 | 21,000.00 | 20,350.00 | 21,000.00 | 21,000.00 | 0.48% | 5,552 |
| Aug 24, 2026 | 20,600.00 | 21,000.00 | 20,500.00 | 20,900.00 | 20,900.00 | 1.46% | 6,872 |
| Aug 21, 2026 | 20,800.00 | 20,800.00 | 20,200.00 | 20,600.00 | 20,600.00 | -1.44% | 9,235 |
| Aug 20, 2026 | 20,850.00 | 21,250.00 | 20,600.00 | 20,900.00 | 20,900.00 | 0.48% | 15,275 |
| Aug 19, 2026 | 20,650.00 | 20,950.00 | 20,100.00 | 20,800.00 | 20,800.00 | 0.48% | 10,787 |
| Aug 18, 2026 | 21,800.00 | 21,800.00 | 20,500.00 | 20,700.00 | 20,700.00 | -4.39% | 16,897 |
| Aug 14, 2026 | 20,250.00 | 21,800.00 | 20,100.00 | 21,650.00 | 21,650.00 | 6.91% | 29,270 |
| Aug 13, 2026 | 20,600.00 | 20,800.00 | 20,150.00 | 20,250.00 | 20,250.00 | -1.22% | 9,081 |
| Aug 12, 2026 | 20,850.00 | 20,850.00 | 20,350.00 | 20,500.00 | 20,500.00 | -1.68% | 12,362 |
| Aug 11, 2026 | 20,300.00 | 21,250.00 | 20,100.00 | 20,850.00 | 20,850.00 | 2.71% | 29,775 |
| Aug 10, 2026 | 20,300.00 | 20,400.00 | 19,850.00 | 20,300.00 | 20,300.00 | 1.50% | 6,858 |