Sugentech Inc. (KOSDAQ:253840)
South Korea · Delayed Price · Currency is KRW 7,070.00
-80.00 (-1.12%)
At close: Dec 5, 2025
Sugentech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,150.00 | 7,170.00 | 7,020.00 | 7,070.00 | 7,070.00 | -1.12% | 200,428 |
| Dec 4, 2025 | 7,330.00 | 7,380.00 | 7,060.00 | 7,150.00 | 7,150.00 | -2.19% | 284,506 |
| Dec 3, 2025 | 7,180.00 | 7,430.00 | 7,120.00 | 7,310.00 | 7,310.00 | 2.38% | 374,374 |
| Dec 2, 2025 | 7,020.00 | 7,150.00 | 6,890.00 | 7,140.00 | 7,140.00 | 1.71% | 296,549 |
| Dec 1, 2025 | 7,220.00 | 7,280.00 | 7,000.00 | 7,020.00 | 7,020.00 | -2.77% | 349,775 |
| Nov 28, 2025 | 6,910.00 | 7,280.00 | 6,910.00 | 7,220.00 | 7,220.00 | 4.49% | 550,854 |
| Nov 27, 2025 | 6,910.00 | 6,970.00 | 6,830.00 | 6,910.00 | 6,910.00 | 0.14% | 264,661 |
| Nov 26, 2025 | 6,880.00 | 7,040.00 | 6,820.00 | 6,900.00 | 6,900.00 | 0.88% | 391,029 |
| Nov 25, 2025 | 6,850.00 | 7,000.00 | 6,750.00 | 6,840.00 | 6,840.00 | - | 369,602 |
| Nov 24, 2025 | 7,170.00 | 7,340.00 | 6,840.00 | 6,840.00 | 6,840.00 | -3.39% | 798,726 |
| Nov 21, 2025 | 7,160.00 | 7,630.00 | 7,020.00 | 7,080.00 | 7,080.00 | -2.61% | 1,017,110 |
| Nov 20, 2025 | 7,190.00 | 7,370.00 | 7,110.00 | 7,270.00 | 7,270.00 | 2.54% | 646,386 |
| Nov 19, 2025 | 7,580.00 | 7,720.00 | 7,090.00 | 7,090.00 | 7,090.00 | -7.32% | 1,035,418 |
| Nov 18, 2025 | 7,750.00 | 8,230.00 | 7,550.00 | 7,650.00 | 7,650.00 | 0.26% | 5,055,978 |
| Nov 17, 2025 | 7,610.00 | 8,050.00 | 7,530.00 | 7,630.00 | 7,630.00 | -0.91% | 1,373,057 |
| Nov 14, 2025 | 7,150.00 | 8,250.00 | 7,070.00 | 7,700.00 | 7,700.00 | 7.24% | 6,988,425 |
| Nov 13, 2025 | 7,180.00 | 7,350.00 | 7,120.00 | 7,180.00 | 7,180.00 | -0.14% | 348,563 |
| Nov 12, 2025 | 7,050.00 | 7,410.00 | 7,000.00 | 7,190.00 | 7,190.00 | 2.71% | 868,956 |
| Nov 11, 2025 | 7,160.00 | 7,200.00 | 6,960.00 | 7,000.00 | 7,000.00 | -1.96% | 752,841 |
| Nov 10, 2025 | 6,890.00 | 7,370.00 | 6,850.00 | 7,140.00 | 7,140.00 | 4.39% | 689,366 |
| Nov 7, 2025 | 7,000.00 | 7,120.00 | 6,790.00 | 6,840.00 | 6,840.00 | -1.44% | 467,225 |
| Nov 6, 2025 | 7,030.00 | 7,240.00 | 6,900.00 | 6,940.00 | 6,940.00 | -1.00% | 365,336 |
| Nov 5, 2025 | 7,290.00 | 7,450.00 | 6,980.00 | 7,010.00 | 7,010.00 | -1.96% | 1,196,281 |
| Nov 4, 2025 | 6,840.00 | 7,470.00 | 6,840.00 | 7,150.00 | 7,150.00 | 5.61% | 1,871,975 |
| Nov 3, 2025 | 6,580.00 | 6,840.00 | 6,540.00 | 6,770.00 | 6,770.00 | 3.04% | 266,930 |
| Oct 31, 2025 | 6,580.00 | 6,770.00 | 6,570.00 | 6,570.00 | 6,570.00 | -0.15% | 149,854 |
| Oct 30, 2025 | 6,720.00 | 6,750.00 | 6,560.00 | 6,580.00 | 6,580.00 | -1.79% | 201,680 |
| Oct 29, 2025 | 6,970.00 | 7,060.00 | 6,680.00 | 6,700.00 | 6,700.00 | -4.15% | 326,243 |
| Oct 28, 2025 | 6,880.00 | 7,090.00 | 6,850.00 | 6,990.00 | 6,990.00 | 1.75% | 357,813 |
| Oct 27, 2025 | 6,730.00 | 6,900.00 | 6,680.00 | 6,870.00 | 6,870.00 | 2.23% | 250,720 |
| Oct 24, 2025 | 6,830.00 | 6,900.00 | 6,680.00 | 6,720.00 | 6,720.00 | -1.32% | 217,047 |
| Oct 23, 2025 | 6,940.00 | 6,970.00 | 6,800.00 | 6,810.00 | 6,810.00 | -2.01% | 187,379 |
| Oct 22, 2025 | 6,960.00 | 6,980.00 | 6,850.00 | 6,950.00 | 6,950.00 | -0.14% | 157,804 |
| Oct 21, 2025 | 6,800.00 | 7,000.00 | 6,770.00 | 6,960.00 | 6,960.00 | 2.35% | 266,215 |
| Oct 20, 2025 | 6,570.00 | 6,850.00 | 6,570.00 | 6,800.00 | 6,800.00 | 3.50% | 199,825 |
| Oct 17, 2025 | 6,700.00 | 6,700.00 | 6,510.00 | 6,570.00 | 6,570.00 | -1.94% | 207,941 |
| Oct 16, 2025 | 6,760.00 | 6,820.00 | 6,650.00 | 6,700.00 | 6,700.00 | -1.03% | 163,232 |
| Oct 15, 2025 | 6,600.00 | 6,780.00 | 6,600.00 | 6,770.00 | 6,770.00 | 2.73% | 119,461 |
| Oct 14, 2025 | 6,740.00 | 6,790.00 | 6,580.00 | 6,590.00 | 6,590.00 | -2.23% | 242,270 |
| Oct 13, 2025 | 6,850.00 | 6,890.00 | 6,720.00 | 6,740.00 | 6,740.00 | -2.32% | 201,653 |
| Oct 10, 2025 | 7,080.00 | 7,110.00 | 6,870.00 | 6,900.00 | 6,900.00 | -2.54% | 210,500 |
| Oct 2, 2025 | 6,900.00 | 7,170.00 | 6,900.00 | 7,080.00 | 7,080.00 | 2.61% | 382,167 |
| Oct 1, 2025 | 6,850.00 | 6,970.00 | 6,770.00 | 6,900.00 | 6,900.00 | 1.62% | 180,773 |
| Sep 30, 2025 | 6,690.00 | 7,350.00 | 6,680.00 | 6,790.00 | 6,790.00 | 1.34% | 1,206,021 |
| Sep 29, 2025 | 6,620.00 | 6,780.00 | 6,620.00 | 6,700.00 | 6,700.00 | 0.90% | 124,964 |
| Sep 26, 2025 | 6,880.00 | 6,920.00 | 6,570.00 | 6,640.00 | 6,640.00 | -4.32% | 331,166 |
| Sep 25, 2025 | 6,960.00 | 6,990.00 | 6,890.00 | 6,940.00 | 6,940.00 | 0.14% | 172,236 |
| Sep 24, 2025 | 7,120.00 | 7,140.00 | 6,910.00 | 6,930.00 | 6,930.00 | -3.21% | 260,194 |
| Sep 23, 2025 | 7,230.00 | 7,280.00 | 7,020.00 | 7,160.00 | 7,160.00 | -1.65% | 399,435 |
| Sep 22, 2025 | 7,410.00 | 7,430.00 | 7,100.00 | 7,280.00 | 7,280.00 | -1.49% | 412,203 |