SUN KWANG CO.,Ltd. (KOSDAQ:003100)
South Korea · Delayed Price · Currency is KRW 21,050
+150 (0.72%)
Sep 4, 2026, 3:30 PM KST
SUN KWANG CO.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 20,050.00 | 20,350.00 | 19,900.00 | 20,000.00 | 20,000.00 | - | 5,747 |
| Aug 6, 2026 | 20,050.00 | 20,250.00 | 19,810.00 | 20,000.00 | 20,000.00 | -1.23% | 9,607 |
| Aug 5, 2026 | 20,150.00 | 20,250.00 | 19,760.00 | 20,250.00 | 20,250.00 | 1.45% | 17,665 |
| Aug 4, 2026 | 19,410.00 | 20,400.00 | 19,410.00 | 19,960.00 | 19,960.00 | 2.89% | 38,924 |
| Aug 3, 2026 | 19,340.00 | 19,870.00 | 18,940.00 | 19,400.00 | 19,400.00 | 0.52% | 37,345 |
| Jul 31, 2026 | 18,800.00 | 19,500.00 | 18,630.00 | 19,300.00 | 19,300.00 | 3.71% | 30,234 |
| Jul 30, 2026 | 18,400.00 | 19,000.00 | 18,400.00 | 18,610.00 | 18,610.00 | 0.22% | 16,057 |
| Jul 29, 2026 | 19,500.00 | 19,700.00 | 18,410.00 | 18,570.00 | 18,570.00 | -4.23% | 29,457 |
| Jul 28, 2026 | 20,350.00 | 20,450.00 | 19,190.00 | 19,390.00 | 19,390.00 | -4.72% | 29,893 |
| Jul 27, 2026 | 20,500.00 | 20,900.00 | 19,910.00 | 20,350.00 | 20,350.00 | -0.25% | 8,968 |
| 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 |