Sugentech Inc. (KOSDAQ:253840)
South Korea · Delayed Price · Currency is KRW 4,500.00
-115.00 (-2.49%)
Sep 21, 2026, 3:30 PM KST
Sugentech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 4,615.00 | 4,635.00 | 4,470.00 | 4,500.00 | 4,500.00 | -2.49% | 154,768 |
| Sep 18, 2026 | 4,655.00 | 4,695.00 | 4,590.00 | 4,615.00 | 4,615.00 | - | 112,432 |
| Sep 17, 2026 | 4,600.00 | 4,785.00 | 4,545.00 | 4,615.00 | 4,615.00 | 1.21% | 260,801 |
| Sep 16, 2026 | 4,585.00 | 4,665.00 | 4,535.00 | 4,560.00 | 4,560.00 | -0.87% | 118,743 |
| Sep 15, 2026 | 4,605.00 | 4,695.00 | 4,550.00 | 4,600.00 | 4,600.00 | -0.65% | 157,392 |
| Sep 14, 2026 | 4,650.00 | 4,810.00 | 4,540.00 | 4,630.00 | 4,630.00 | 2.21% | 462,597 |
| Sep 11, 2026 | 4,650.00 | 4,660.00 | 4,495.00 | 4,530.00 | 4,530.00 | 0.22% | 259,986 |
| Sep 10, 2026 | 4,570.00 | 4,595.00 | 4,480.00 | 4,520.00 | 4,520.00 | -0.22% | 153,334 |
| Sep 9, 2026 | 4,495.00 | 4,595.00 | 4,445.00 | 4,530.00 | 4,530.00 | 1.91% | 296,841 |
| Sep 8, 2026 | 4,370.00 | 4,520.00 | 4,340.00 | 4,445.00 | 4,445.00 | 1.72% | 204,312 |
| Sep 7, 2026 | 4,510.00 | 4,520.00 | 4,360.00 | 4,370.00 | 4,370.00 | -1.80% | 218,561 |
| Sep 4, 2026 | 4,265.00 | 4,450.00 | 4,255.00 | 4,450.00 | 4,450.00 | 3.13% | 210,894 |
| Sep 3, 2026 | 4,270.00 | 4,440.00 | 4,205.00 | 4,315.00 | 4,315.00 | 0.82% | 210,879 |
| Sep 2, 2026 | 4,435.00 | 4,445.00 | 4,210.00 | 4,280.00 | 4,280.00 | -1.61% | 296,141 |
| Sep 1, 2026 | 4,430.00 | 4,440.00 | 4,300.00 | 4,350.00 | 4,350.00 | -2.14% | 277,887 |
| Aug 31, 2026 | 4,670.00 | 4,845.00 | 4,330.00 | 4,445.00 | 4,445.00 | -2.95% | 967,501 |
| Aug 28, 2026 | 4,500.00 | 4,780.00 | 4,390.00 | 4,580.00 | 4,580.00 | 6.02% | 1,916,375 |
| Aug 27, 2026 | 4,280.00 | 4,340.00 | 4,225.00 | 4,320.00 | 4,320.00 | -0.23% | 302,878 |
| Aug 26, 2026 | 4,390.00 | 4,500.00 | 4,265.00 | 4,330.00 | 4,330.00 | -0.92% | 583,230 |
| Aug 25, 2026 | 4,455.00 | 4,500.00 | 4,110.00 | 4,370.00 | 4,370.00 | -9.52% | 1,562,659 |
| Aug 24, 2026 | 4,700.00 | 5,100.00 | 4,405.00 | 4,830.00 | 4,830.00 | 23.06% | 4,871,653 |
| Aug 21, 2026 | 4,070.00 | 4,070.00 | 3,880.00 | 3,925.00 | 3,925.00 | -3.56% | 61,504 |
| Aug 20, 2026 | 3,935.00 | 4,175.00 | 3,930.00 | 4,070.00 | 4,070.00 | 5.44% | 114,623 |
| Aug 19, 2026 | 3,860.00 | 3,985.00 | 3,735.00 | 3,860.00 | 3,860.00 | -0.90% | 133,480 |
| Aug 18, 2026 | 4,195.00 | 4,195.00 | 3,895.00 | 3,895.00 | 3,895.00 | -6.71% | 116,132 |
| Aug 14, 2026 | 4,210.00 | 4,310.00 | 4,100.00 | 4,175.00 | 4,175.00 | -0.83% | 93,186 |
| Aug 13, 2026 | 4,455.00 | 4,470.00 | 4,195.00 | 4,210.00 | 4,210.00 | -5.50% | 122,767 |
| Aug 12, 2026 | 4,630.00 | 4,650.00 | 4,400.00 | 4,455.00 | 4,455.00 | -3.68% | 71,962 |
| Aug 11, 2026 | 4,600.00 | 4,720.00 | 4,505.00 | 4,625.00 | 4,625.00 | 0.54% | 103,448 |
| Aug 10, 2026 | 4,455.00 | 4,600.00 | 4,375.00 | 4,600.00 | 4,600.00 | 2.68% | 188,467 |
| Aug 7, 2026 | 4,430.00 | 4,700.00 | 4,300.00 | 4,480.00 | 4,480.00 | 2.05% | 398,550 |
| Aug 6, 2026 | 4,325.00 | 4,475.00 | 4,270.00 | 4,390.00 | 4,390.00 | -0.57% | 125,960 |
| Aug 5, 2026 | 4,190.00 | 4,605.00 | 4,175.00 | 4,415.00 | 4,415.00 | 5.37% | 303,725 |
| Aug 4, 2026 | 3,925.00 | 4,240.00 | 3,900.00 | 4,190.00 | 4,190.00 | 6.75% | 142,938 |
| Aug 3, 2026 | 3,765.00 | 4,100.00 | 3,765.00 | 3,925.00 | 3,925.00 | 3.29% | 167,469 |
| Jul 31, 2026 | 3,715.00 | 3,820.00 | 3,710.00 | 3,800.00 | 3,800.00 | 3.68% | 52,542 |
| Jul 30, 2026 | 3,600.00 | 3,825.00 | 3,530.00 | 3,665.00 | 3,665.00 | -0.95% | 72,000 |
| Jul 29, 2026 | 3,810.00 | 4,020.00 | 3,550.00 | 3,700.00 | 3,700.00 | -4.39% | 96,403 |
| Jul 28, 2026 | 3,970.00 | 4,155.00 | 3,785.00 | 3,870.00 | 3,870.00 | -3.25% | 91,042 |
| Jul 27, 2026 | 4,010.00 | 4,090.00 | 3,890.00 | 4,000.00 | 4,000.00 | -0.25% | 51,295 |
| Jul 24, 2026 | 4,050.00 | 4,140.00 | 3,955.00 | 4,010.00 | 4,010.00 | -1.96% | 75,655 |
| Jul 23, 2026 | 3,930.00 | 4,090.00 | 3,900.00 | 4,090.00 | 4,090.00 | 3.28% | 71,828 |
| Jul 22, 2026 | 3,970.00 | 4,090.00 | 3,900.00 | 3,960.00 | 3,960.00 | -0.38% | 91,863 |
| Jul 21, 2026 | 3,930.00 | 4,035.00 | 3,910.00 | 3,975.00 | 3,975.00 | -1.12% | 64,549 |
| Jul 20, 2026 | 4,015.00 | 4,190.00 | 3,910.00 | 4,020.00 | 4,020.00 | 0.12% | 113,877 |
| Jul 16, 2026 | 3,950.00 | 4,090.00 | 3,945.00 | 4,015.00 | 4,015.00 | 1.39% | 76,445 |
| Jul 15, 2026 | 3,840.00 | 4,035.00 | 3,825.00 | 3,960.00 | 3,960.00 | 4.35% | 102,574 |
| Jul 14, 2026 | 3,740.00 | 3,825.00 | 3,655.00 | 3,795.00 | 3,795.00 | 1.34% | 141,448 |
| Jul 13, 2026 | 3,815.00 | 3,900.00 | 3,705.00 | 3,745.00 | 3,745.00 | -1.83% | 142,389 |
| Jul 10, 2026 | 3,605.00 | 3,850.00 | 3,605.00 | 3,815.00 | 3,815.00 | 5.39% | 69,427 |