Sugentech Inc. (KOSDAQ:253840)
South Korea · Delayed Price · Currency is KRW 5,840.00
-90.00 (-1.52%)
Apr 24, 2026, 3:30 PM KST
Sugentech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5,910.00 | 6,190.00 | 5,780.00 | 5,840.00 | 5,840.00 | -1.52% | 736,114 |
| Apr 23, 2026 | 6,010.00 | 6,560.00 | 5,890.00 | 5,930.00 | 5,930.00 | -3.73% | 2,506,733 |
| Apr 22, 2026 | 6,450.00 | 7,140.00 | 6,150.00 | 6,160.00 | 6,160.00 | -4.94% | 4,461,659 |
| Apr 21, 2026 | 7,000.00 | 7,310.00 | 6,400.00 | 6,480.00 | 6,480.00 | -6.76% | 3,101,866 |
| Apr 20, 2026 | 6,300.00 | 8,170.00 | 6,200.00 | 6,950.00 | 6,950.00 | 2.81% | 24,569,862 |
| Apr 17, 2026 | 5,800.00 | 6,760.00 | 5,640.00 | 6,760.00 | 6,760.00 | 30.00% | 12,252,427 |
| Apr 16, 2026 | 4,725.00 | 5,880.00 | 4,725.00 | 5,200.00 | 5,200.00 | 10.05% | 4,261,725 |
| Apr 15, 2026 | 4,680.00 | 4,760.00 | 4,635.00 | 4,725.00 | 4,725.00 | 1.50% | 71,929 |
| Apr 14, 2026 | 4,645.00 | 4,700.00 | 4,630.00 | 4,655.00 | 4,655.00 | 1.20% | 57,460 |
| Apr 13, 2026 | 4,540.00 | 4,735.00 | 4,520.00 | 4,600.00 | 4,600.00 | -0.11% | 40,247 |
| Apr 10, 2026 | 4,550.00 | 4,650.00 | 4,475.00 | 4,605.00 | 4,605.00 | 1.88% | 53,598 |
| Apr 9, 2026 | 4,565.00 | 4,595.00 | 4,500.00 | 4,520.00 | 4,520.00 | -0.66% | 30,254 |
| Apr 8, 2026 | 4,515.00 | 4,600.00 | 4,500.00 | 4,550.00 | 4,550.00 | 1.34% | 66,638 |
| Apr 7, 2026 | 4,525.00 | 4,570.00 | 4,435.00 | 4,490.00 | 4,490.00 | -1.54% | 45,329 |
| Apr 6, 2026 | 4,540.00 | 4,630.00 | 4,480.00 | 4,560.00 | 4,560.00 | -0.44% | 32,873 |
| Apr 3, 2026 | 4,520.00 | 4,625.00 | 4,310.00 | 4,580.00 | 4,580.00 | 1.55% | 70,948 |
| Apr 2, 2026 | 4,795.00 | 4,835.00 | 4,495.00 | 4,510.00 | 4,510.00 | -5.45% | 129,844 |
| Apr 1, 2026 | 4,650.00 | 4,790.00 | 4,615.00 | 4,770.00 | 4,770.00 | 3.36% | 39,841 |
| Mar 31, 2026 | 4,600.00 | 4,730.00 | 4,580.00 | 4,615.00 | 4,615.00 | -1.07% | 55,169 |
| Mar 30, 2026 | 4,600.00 | 4,725.00 | 4,500.00 | 4,665.00 | 4,665.00 | -1.48% | 54,796 |
| Mar 27, 2026 | 4,675.00 | 4,785.00 | 4,675.00 | 4,735.00 | 4,735.00 | -0.84% | 65,433 |
| Mar 26, 2026 | 4,870.00 | 4,885.00 | 4,740.00 | 4,775.00 | 4,775.00 | -2.15% | 63,263 |
| Mar 25, 2026 | 4,890.00 | 4,970.00 | 4,805.00 | 4,880.00 | 4,880.00 | -0.20% | 104,860 |
| Mar 24, 2026 | 4,830.00 | 4,910.00 | 4,780.00 | 4,890.00 | 4,890.00 | 2.30% | 50,540 |
| Mar 23, 2026 | 4,945.00 | 4,975.00 | 4,770.00 | 4,780.00 | 4,780.00 | -4.40% | 126,128 |
| Mar 20, 2026 | 4,990.00 | 5,050.00 | 4,945.00 | 5,000.00 | 5,000.00 | 2.15% | 47,533 |
| Mar 19, 2026 | 4,980.00 | 4,980.00 | 4,860.00 | 4,895.00 | 4,895.00 | -1.81% | 97,785 |
| Mar 18, 2026 | 5,090.00 | 5,130.00 | 4,965.00 | 4,985.00 | 4,985.00 | -2.06% | 92,019 |
| Mar 17, 2026 | 5,030.00 | 5,180.00 | 5,000.00 | 5,090.00 | 5,090.00 | 1.80% | 70,654 |
| Mar 16, 2026 | 5,100.00 | 5,100.00 | 4,955.00 | 5,000.00 | 5,000.00 | -1.19% | 62,532 |
| Mar 13, 2026 | 4,935.00 | 5,120.00 | 4,910.00 | 5,060.00 | 5,060.00 | 0.20% | 50,813 |
| Mar 12, 2026 | 4,905.00 | 5,060.00 | 4,895.00 | 5,050.00 | 5,050.00 | 2.33% | 84,982 |
| Mar 11, 2026 | 5,040.00 | 5,140.00 | 4,935.00 | 4,935.00 | 4,935.00 | -1.69% | 109,911 |
| Mar 10, 2026 | 4,945.00 | 5,090.00 | 4,915.00 | 5,020.00 | 5,020.00 | 3.61% | 98,705 |
| Mar 9, 2026 | 4,955.00 | 4,955.00 | 4,740.00 | 4,845.00 | 4,845.00 | -3.87% | 110,496 |
| Mar 6, 2026 | 5,010.00 | 5,180.00 | 4,895.00 | 5,040.00 | 5,040.00 | -1.18% | 117,375 |
| Mar 5, 2026 | 4,700.00 | 5,160.00 | 4,700.00 | 5,100.00 | 5,100.00 | 10.87% | 261,383 |
| Mar 4, 2026 | 5,000.00 | 5,070.00 | 4,500.00 | 4,600.00 | 4,600.00 | -9.98% | 447,828 |
| Mar 3, 2026 | 5,130.00 | 5,410.00 | 5,100.00 | 5,110.00 | 5,110.00 | -3.95% | 236,239 |
| Feb 27, 2026 | 5,330.00 | 5,430.00 | 5,250.00 | 5,320.00 | 5,320.00 | -0.19% | 176,172 |
| Feb 26, 2026 | 5,710.00 | 5,720.00 | 5,300.00 | 5,330.00 | 5,330.00 | -6.65% | 483,689 |
| Feb 25, 2026 | 5,780.00 | 5,780.00 | 5,700.00 | 5,710.00 | 5,710.00 | -0.52% | 144,210 |
| Feb 24, 2026 | 5,750.00 | 5,840.00 | 5,660.00 | 5,740.00 | 5,740.00 | -0.17% | 139,950 |
| Feb 23, 2026 | 5,870.00 | 5,900.00 | 5,750.00 | 5,750.00 | 5,750.00 | -1.71% | 186,446 |
| Feb 20, 2026 | 5,880.00 | 5,940.00 | 5,820.00 | 5,850.00 | 5,850.00 | -1.18% | 174,928 |
| Feb 19, 2026 | 6,070.00 | 6,150.00 | 5,800.00 | 5,920.00 | 5,920.00 | -3.27% | 455,907 |
| Feb 13, 2026 | 6,320.00 | 6,340.00 | 6,070.00 | 6,120.00 | 6,120.00 | -3.16% | 239,357 |
| Feb 12, 2026 | 6,500.00 | 6,500.00 | 6,230.00 | 6,320.00 | 6,320.00 | -1.10% | 187,292 |
| Feb 11, 2026 | 6,590.00 | 6,740.00 | 6,390.00 | 6,390.00 | 6,390.00 | -2.44% | 304,431 |
| Feb 10, 2026 | 6,400.00 | 6,720.00 | 6,360.00 | 6,550.00 | 6,550.00 | 2.34% | 569,559 |