Sugentech Inc. (KOSDAQ:253840)
South Korea · Delayed Price · Currency is KRW 4,350.00
-95.00 (-2.14%)
Sep 1, 2026, 3:30 PM KST
Sugentech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 3,645.00 | 3,830.00 | 3,580.00 | 3,620.00 | 3,620.00 | -1.63% | 103,986 |
| Jul 8, 2026 | 3,760.00 | 3,800.00 | 3,595.00 | 3,680.00 | 3,680.00 | -2.26% | 49,221 |
| Jul 7, 2026 | 3,710.00 | 3,905.00 | 3,680.00 | 3,765.00 | 3,765.00 | 0.40% | 80,852 |
| Jul 6, 2026 | 3,790.00 | 3,870.00 | 3,700.00 | 3,750.00 | 3,750.00 | -0.79% | 51,169 |
| Jul 3, 2026 | 3,700.00 | 3,785.00 | 3,530.00 | 3,780.00 | 3,780.00 | 2.16% | 89,689 |
| Jul 2, 2026 | 3,680.00 | 3,795.00 | 3,600.00 | 3,700.00 | 3,700.00 | -2.37% | 96,925 |
| Jul 1, 2026 | 3,850.00 | 3,870.00 | 3,710.00 | 3,790.00 | 3,790.00 | -0.79% | 77,902 |
| Jun 30, 2026 | 3,895.00 | 3,975.00 | 3,735.00 | 3,820.00 | 3,820.00 | -2.43% | 107,572 |
| Jun 29, 2026 | 3,720.00 | 3,940.00 | 3,665.00 | 3,915.00 | 3,915.00 | 5.24% | 130,088 |
| Jun 26, 2026 | 3,835.00 | 3,845.00 | 3,625.00 | 3,720.00 | 3,720.00 | -3.63% | 217,287 |
| Jun 25, 2026 | 4,080.00 | 4,200.00 | 3,845.00 | 3,860.00 | 3,860.00 | -5.16% | 190,797 |
| Jun 24, 2026 | 4,180.00 | 4,500.00 | 4,000.00 | 4,070.00 | 4,070.00 | -3.33% | 190,770 |
| Jun 23, 2026 | 4,405.00 | 4,520.00 | 4,190.00 | 4,210.00 | 4,210.00 | -6.44% | 182,816 |
| Jun 22, 2026 | 4,450.00 | 4,575.00 | 4,390.00 | 4,500.00 | 4,500.00 | -1.53% | 125,319 |
| Jun 19, 2026 | 4,635.00 | 4,645.00 | 4,405.00 | 4,570.00 | 4,570.00 | -1.51% | 219,914 |