Sugentech Inc. (KOSDAQ:253840)
South Korea · Delayed Price · Currency is KRW 6,850.00
+50.00 (0.74%)
Sep 12, 2025, 3:30 PM KST
Sugentech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6,870.00 | 6,930.00 | 6,830.00 | 6,850.00 | 6,850.00 | 0.74% | 157,614 |
| Sep 11, 2025 | 6,920.00 | 6,930.00 | 6,790.00 | 6,800.00 | 6,800.00 | -1.31% | 148,108 |
| Sep 10, 2025 | 6,860.00 | 6,900.00 | 6,790.00 | 6,890.00 | 6,890.00 | 0.44% | 198,275 |
| Sep 9, 2025 | 7,030.00 | 7,050.00 | 6,830.00 | 6,860.00 | 6,860.00 | -2.00% | 273,906 |
| Sep 8, 2025 | 7,020.00 | 7,100.00 | 6,960.00 | 7,000.00 | 7,000.00 | 0.14% | 246,477 |
| Sep 5, 2025 | 6,940.00 | 7,200.00 | 6,880.00 | 6,990.00 | 6,990.00 | 0.72% | 318,301 |
| Sep 4, 2025 | 7,030.00 | 7,055.00 | 6,940.00 | 6,940.00 | 6,940.00 | -1.14% | 182,860 |
| Sep 3, 2025 | 7,030.00 | 7,060.00 | 6,900.00 | 7,020.00 | 7,020.00 | 0.86% | 201,958 |
| Sep 2, 2025 | 6,850.00 | 7,030.00 | 6,750.00 | 6,960.00 | 6,960.00 | 2.20% | 304,084 |
| Sep 1, 2025 | 6,810.00 | 7,030.00 | 6,750.00 | 6,810.00 | 6,810.00 | 0.15% | 293,315 |
| Aug 29, 2025 | 6,930.00 | 7,000.00 | 6,750.00 | 6,800.00 | 6,800.00 | -1.59% | 229,661 |
| Aug 28, 2025 | 6,830.00 | 6,980.00 | 6,700.00 | 6,910.00 | 6,910.00 | 1.17% | 207,439 |
| Aug 27, 2025 | 6,940.00 | 7,250.00 | 6,810.00 | 6,830.00 | 6,830.00 | -2.29% | 575,718 |
| Aug 26, 2025 | 7,000.00 | 7,080.00 | 6,960.00 | 6,990.00 | 6,990.00 | -0.14% | 202,088 |
| Aug 25, 2025 | 7,030.00 | 7,100.00 | 6,920.00 | 7,000.00 | 7,000.00 | -0.28% | 284,316 |
| Aug 22, 2025 | 7,300.00 | 7,410.00 | 6,970.00 | 7,020.00 | 7,020.00 | -3.97% | 554,654 |
| Aug 21, 2025 | 7,240.00 | 7,530.00 | 7,210.00 | 7,310.00 | 7,310.00 | -0.54% | 421,180 |
| Aug 20, 2025 | 7,530.00 | 7,870.00 | 7,200.00 | 7,350.00 | 7,350.00 | -3.80% | 1,149,910 |
| Aug 19, 2025 | 7,790.00 | 7,790.00 | 7,550.00 | 7,640.00 | 7,640.00 | -2.80% | 621,034 |
| Aug 18, 2025 | 7,640.00 | 8,190.00 | 7,620.00 | 7,860.00 | 7,860.00 | 4.94% | 4,193,999 |
| Aug 14, 2025 | 7,760.00 | 7,900.00 | 7,460.00 | 7,490.00 | 7,490.00 | -4.22% | 1,059,142 |
| Aug 13, 2025 | 7,600.00 | 8,670.00 | 7,470.00 | 7,820.00 | 7,820.00 | 7.12% | 12,052,417 |
| Aug 12, 2025 | 7,450.00 | 7,940.00 | 7,180.00 | 7,300.00 | 7,300.00 | 0.69% | 3,402,751 |
| Aug 11, 2025 | 7,350.00 | 7,350.00 | 7,070.00 | 7,250.00 | 7,250.00 | -2.68% | 944,151 |
| Aug 8, 2025 | 6,970.00 | 7,740.00 | 6,820.00 | 7,450.00 | 7,450.00 | 6.89% | 5,295,263 |
| Aug 7, 2025 | 7,000.00 | 7,190.00 | 6,870.00 | 6,970.00 | 6,970.00 | -1.13% | 445,566 |
| Aug 6, 2025 | 6,980.00 | 7,400.00 | 6,800.00 | 7,050.00 | 7,050.00 | 1.59% | 1,375,722 |
| Aug 5, 2025 | 7,150.00 | 7,200.00 | 6,810.00 | 6,940.00 | 6,940.00 | -2.25% | 1,015,949 |
| Aug 4, 2025 | 7,410.00 | 7,750.00 | 7,090.00 | 7,100.00 | 7,100.00 | -2.07% | 2,462,651 |
| Aug 1, 2025 | 6,800.00 | 7,920.00 | 6,700.00 | 7,250.00 | 7,250.00 | 6.62% | 12,434,763 |
| Jul 31, 2025 | 6,800.00 | 6,850.00 | 6,690.00 | 6,800.00 | 6,800.00 | 0.29% | 409,936 |
| Jul 30, 2025 | 6,670.00 | 7,310.00 | 6,580.00 | 6,780.00 | 6,780.00 | 1.65% | 2,921,835 |
| Jul 29, 2025 | 6,610.00 | 6,920.00 | 6,540.00 | 6,670.00 | 6,670.00 | 0.60% | 1,534,543 |
| Jul 28, 2025 | 6,450.00 | 7,500.00 | 6,280.00 | 6,630.00 | 6,630.00 | 4.91% | 7,858,733 |
| Jul 25, 2025 | 6,310.00 | 6,420.00 | 6,280.00 | 6,320.00 | 6,320.00 | 0.16% | 93,540 |
| Jul 24, 2025 | 6,380.00 | 6,520.00 | 6,290.00 | 6,310.00 | 6,310.00 | -1.10% | 136,794 |
| Jul 23, 2025 | 6,490.00 | 6,500.00 | 6,350.00 | 6,380.00 | 6,380.00 | -1.69% | 74,220 |
| Jul 22, 2025 | 6,490.00 | 6,570.00 | 6,410.00 | 6,490.00 | 6,490.00 | - | 125,149 |
| Jul 21, 2025 | 6,680.00 | 6,750.00 | 6,480.00 | 6,490.00 | 6,490.00 | -2.84% | 149,059 |
| Jul 18, 2025 | 6,810.00 | 6,810.00 | 6,660.00 | 6,680.00 | 6,680.00 | -2.05% | 136,048 |
| Jul 17, 2025 | 6,570.00 | 7,200.00 | 6,520.00 | 6,820.00 | 6,820.00 | 3.96% | 865,804 |
| Jul 16, 2025 | 6,720.00 | 6,740.00 | 6,550.00 | 6,560.00 | 6,560.00 | -2.38% | 132,846 |
| Jul 15, 2025 | 6,700.00 | 6,770.00 | 6,700.00 | 6,720.00 | 6,720.00 | -0.15% | 80,178 |
| Jul 14, 2025 | 6,810.00 | 6,830.00 | 6,670.00 | 6,730.00 | 6,730.00 | -1.17% | 117,115 |
| Jul 11, 2025 | 6,820.00 | 6,950.00 | 6,780.00 | 6,810.00 | 6,810.00 | - | 158,248 |
| Jul 10, 2025 | 6,790.00 | 6,850.00 | 6,725.00 | 6,810.00 | 6,810.00 | 0.15% | 83,435 |
| Jul 9, 2025 | 6,760.00 | 6,830.00 | 6,670.00 | 6,800.00 | 6,800.00 | 1.34% | 111,752 |
| Jul 8, 2025 | 6,780.00 | 6,790.00 | 6,630.00 | 6,710.00 | 6,710.00 | -0.59% | 139,849 |
| Jul 7, 2025 | 6,680.00 | 6,830.00 | 6,670.00 | 6,750.00 | 6,750.00 | 0.90% | 128,622 |
| Jul 4, 2025 | 6,860.00 | 6,900.00 | 6,640.00 | 6,690.00 | 6,690.00 | -2.48% | 226,600 |