Sugentech Inc. (KOSDAQ:253840)
South Korea · Delayed Price · Currency is KRW 6,640.00
-310.00 (-4.46%)
May 15, 2026, 3:30 PM KST
Sugentech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 6,770.00 | 7,440.00 | 6,380.00 | 6,640.00 | 6,640.00 | -4.46% | 3,959,331 |
| May 14, 2026 | 6,900.00 | 7,650.00 | 6,900.00 | 6,950.00 | 6,950.00 | -2.80% | 4,948,644 |
| May 13, 2026 | 7,250.00 | 7,970.00 | 6,870.00 | 7,150.00 | 7,150.00 | 4.38% | 15,107,585 |
| May 12, 2026 | 6,100.00 | 7,700.00 | 5,810.00 | 6,850.00 | 6,850.00 | 13.22% | 18,798,528 |
| May 11, 2026 | 6,170.00 | 7,200.00 | 5,900.00 | 6,050.00 | 6,050.00 | -3.20% | 7,572,754 |
| May 8, 2026 | 5,750.00 | 6,920.00 | 5,610.00 | 6,250.00 | 6,250.00 | 13.02% | 13,153,755 |
| May 7, 2026 | 5,450.00 | 6,230.00 | 5,450.00 | 5,530.00 | 5,530.00 | 2.03% | 2,337,118 |
| May 6, 2026 | 5,550.00 | 5,750.00 | 5,360.00 | 5,420.00 | 5,420.00 | -1.99% | 345,203 |
| May 4, 2026 | 5,600.00 | 5,700.00 | 5,510.00 | 5,530.00 | 5,530.00 | -0.90% | 222,273 |
| Apr 30, 2026 | 5,720.00 | 5,940.00 | 5,550.00 | 5,580.00 | 5,580.00 | -2.45% | 466,005 |
| Apr 29, 2026 | 5,640.00 | 5,940.00 | 5,600.00 | 5,720.00 | 5,720.00 | 1.24% | 563,190 |
| Apr 28, 2026 | 5,710.00 | 5,960.00 | 5,510.00 | 5,650.00 | 5,650.00 | 0.18% | 1,068,512 |
| Apr 27, 2026 | 5,820.00 | 5,880.00 | 5,620.00 | 5,640.00 | 5,640.00 | -3.42% | 600,138 |
| Apr 24, 2026 | 5,910.00 | 6,190.00 | 5,780.00 | 5,840.00 | 5,840.00 | -1.52% | 751,746 |
| Apr 23, 2026 | 6,010.00 | 6,560.00 | 5,890.00 | 5,930.00 | 5,930.00 | -3.73% | 2,518,059 |
| Apr 22, 2026 | 6,450.00 | 7,140.00 | 6,150.00 | 6,160.00 | 6,160.00 | -4.94% | 4,482,505 |
| 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% | 24,608,825 |
| Apr 17, 2026 | 5,800.00 | 6,760.00 | 5,640.00 | 6,760.00 | 6,760.00 | 30.00% | 12,262,092 |
| Apr 16, 2026 | 4,725.00 | 5,880.00 | 4,725.00 | 5,200.00 | 5,200.00 | 10.05% | 4,352,974 |
| Apr 15, 2026 | 4,680.00 | 4,760.00 | 4,635.00 | 4,725.00 | 4,725.00 | 1.50% | 71,989 |
| Apr 14, 2026 | 4,645.00 | 4,700.00 | 4,630.00 | 4,655.00 | 4,655.00 | 1.20% | 58,287 |
| Apr 13, 2026 | 4,540.00 | 4,735.00 | 4,520.00 | 4,600.00 | 4,600.00 | -0.11% | 40,499 |
| Apr 10, 2026 | 4,550.00 | 4,650.00 | 4,475.00 | 4,605.00 | 4,605.00 | 1.88% | 53,608 |
| Apr 9, 2026 | 4,565.00 | 4,595.00 | 4,500.00 | 4,520.00 | 4,520.00 | -0.66% | 30,357 |
| Apr 8, 2026 | 4,515.00 | 4,600.00 | 4,500.00 | 4,550.00 | 4,550.00 | 1.34% | 67,396 |
| Apr 7, 2026 | 4,525.00 | 4,570.00 | 4,435.00 | 4,490.00 | 4,490.00 | -1.54% | 45,337 |
| Apr 6, 2026 | 4,540.00 | 4,630.00 | 4,480.00 | 4,560.00 | 4,560.00 | -0.44% | 33,138 |
| Apr 3, 2026 | 4,520.00 | 4,625.00 | 4,310.00 | 4,580.00 | 4,580.00 | 1.55% | 71,293 |
| Apr 2, 2026 | 4,795.00 | 4,835.00 | 4,495.00 | 4,510.00 | 4,510.00 | -5.45% | 130,779 |
| Apr 1, 2026 | 4,650.00 | 4,790.00 | 4,615.00 | 4,770.00 | 4,770.00 | 3.36% | 41,744 |
| Mar 31, 2026 | 4,600.00 | 4,730.00 | 4,580.00 | 4,615.00 | 4,615.00 | -1.07% | 57,333 |
| Mar 30, 2026 | 4,600.00 | 4,725.00 | 4,500.00 | 4,665.00 | 4,665.00 | -1.48% | 55,248 |
| Mar 27, 2026 | 4,675.00 | 4,785.00 | 4,675.00 | 4,735.00 | 4,735.00 | -0.84% | 65,530 |
| Mar 26, 2026 | 4,870.00 | 4,885.00 | 4,740.00 | 4,775.00 | 4,775.00 | -2.15% | 64,280 |
| Mar 25, 2026 | 4,890.00 | 4,970.00 | 4,805.00 | 4,880.00 | 4,880.00 | -0.20% | 105,878 |
| Mar 24, 2026 | 4,830.00 | 4,910.00 | 4,780.00 | 4,890.00 | 4,890.00 | 2.30% | 50,787 |
| 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% | 47,717 |
| Mar 19, 2026 | 4,980.00 | 4,980.00 | 4,860.00 | 4,895.00 | 4,895.00 | -1.81% | 99,009 |
| Mar 18, 2026 | 5,090.00 | 5,130.00 | 4,965.00 | 4,985.00 | 4,985.00 | -2.06% | 92,282 |
| Mar 17, 2026 | 5,030.00 | 5,180.00 | 5,000.00 | 5,090.00 | 5,090.00 | 1.80% | 71,512 |
| Mar 16, 2026 | 5,100.00 | 5,100.00 | 4,955.00 | 5,000.00 | 5,000.00 | -1.19% | 63,180 |
| Mar 13, 2026 | 4,935.00 | 5,120.00 | 4,910.00 | 5,060.00 | 5,060.00 | 0.20% | 51,222 |
| Mar 12, 2026 | 4,905.00 | 5,060.00 | 4,895.00 | 5,050.00 | 5,050.00 | 2.33% | 87,457 |
| Mar 11, 2026 | 5,040.00 | 5,140.00 | 4,935.00 | 4,935.00 | 4,935.00 | -1.69% | 110,206 |
| Mar 10, 2026 | 4,945.00 | 5,090.00 | 4,915.00 | 5,020.00 | 5,020.00 | 3.61% | 103,621 |
| Mar 9, 2026 | 4,955.00 | 4,955.00 | 4,740.00 | 4,845.00 | 4,845.00 | -3.87% | 114,784 |
| 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% | 263,413 |