Sugentech Inc. (KOSDAQ:253840)
South Korea · Delayed Price · Currency is KRW 6,570.00
-10.00 (-0.15%)
Oct 31, 2025, 3:30 PM KST
Sugentech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6,580.00 | 6,770.00 | 6,580.00 | 6,660.00 | - | 1.22% | 89,361 |
| Oct 30, 2025 | 6,720.00 | 6,750.00 | 6,560.00 | 6,580.00 | 6,580.00 | -1.79% | 203,043 |
| Oct 29, 2025 | 6,970.00 | 7,060.00 | 6,680.00 | 6,700.00 | 6,700.00 | -4.15% | 328,480 |
| Oct 28, 2025 | 6,880.00 | 7,090.00 | 6,850.00 | 6,990.00 | 6,990.00 | 1.75% | 358,913 |
| 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% | 188,899 |
| 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% | 251,209 |
| 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% | 210,981 |
| 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% | 125,171 |
| 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% | 172,565 |
| 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% | 402,948 |
| Sep 22, 2025 | 7,410.00 | 7,430.00 | 7,100.00 | 7,280.00 | 7,280.00 | -1.49% | 412,203 |
| Sep 19, 2025 | 7,010.00 | 7,600.00 | 6,990.00 | 7,390.00 | 7,390.00 | 5.42% | 1,686,680 |
| Sep 18, 2025 | 7,110.00 | 7,190.00 | 6,930.00 | 7,010.00 | 7,010.00 | -0.99% | 494,326 |
| Sep 17, 2025 | 6,900.00 | 7,190.00 | 6,810.00 | 7,080.00 | 7,080.00 | 3.21% | 849,982 |
| Sep 16, 2025 | 6,870.00 | 7,000.00 | 6,820.00 | 6,860.00 | 6,860.00 | -0.58% | 212,046 |
| Sep 15, 2025 | 6,850.00 | 6,930.00 | 6,800.00 | 6,900.00 | 6,900.00 | 0.73% | 163,131 |
| Sep 12, 2025 | 6,870.00 | 6,930.00 | 6,830.00 | 6,850.00 | 6,850.00 | 0.74% | 163,630 |
| 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 |