SuNam Co., Ltd. (KOSDAQ:294630)
South Korea · Delayed Price · Currency is KRW 3,620.00
-195.00 (-5.11%)
At close: May 20, 2026
SuNam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 3,800.00 | 3,800.00 | 3,560.00 | 3,620.00 | 3,620.00 | -5.11% | 375,554 |
| May 19, 2026 | 3,930.00 | 3,960.00 | 3,700.00 | 3,815.00 | 3,815.00 | -2.55% | 245,227 |
| May 18, 2026 | 3,855.00 | 3,975.00 | 3,700.00 | 3,915.00 | 3,915.00 | 0.26% | 385,113 |
| May 15, 2026 | 4,180.00 | 4,180.00 | 3,850.00 | 3,905.00 | 3,905.00 | -6.69% | 623,543 |
| May 14, 2026 | 4,095.00 | 4,240.00 | 4,085.00 | 4,185.00 | 4,185.00 | 2.70% | 401,488 |
| May 13, 2026 | 4,280.00 | 4,285.00 | 4,070.00 | 4,075.00 | 4,075.00 | -2.16% | 399,139 |
| May 12, 2026 | 4,300.00 | 4,360.00 | 4,005.00 | 4,165.00 | 4,165.00 | -2.69% | 568,104 |
| May 11, 2026 | 4,425.00 | 4,425.00 | 4,045.00 | 4,280.00 | 4,280.00 | -3.06% | 801,884 |
| May 8, 2026 | 4,330.00 | 4,515.00 | 4,285.00 | 4,415.00 | 4,415.00 | 2.08% | 474,204 |
| May 7, 2026 | 4,425.00 | 4,530.00 | 4,295.00 | 4,325.00 | 4,325.00 | -2.26% | 662,048 |
| May 6, 2026 | 4,785.00 | 4,790.00 | 4,360.00 | 4,425.00 | 4,425.00 | -5.25% | 928,640 |
| May 4, 2026 | 4,605.00 | 4,840.00 | 4,605.00 | 4,670.00 | 4,670.00 | 2.64% | 1,025,351 |
| Apr 30, 2026 | 4,680.00 | 4,720.00 | 4,530.00 | 4,550.00 | 4,550.00 | -2.78% | 575,887 |
| Apr 29, 2026 | 4,715.00 | 4,820.00 | 4,605.00 | 4,680.00 | 4,680.00 | -0.95% | 681,370 |
| Apr 28, 2026 | 4,900.00 | 4,950.00 | 4,650.00 | 4,725.00 | 4,725.00 | -2.58% | 614,766 |
| Apr 27, 2026 | 4,690.00 | 4,920.00 | 4,625.00 | 4,850.00 | 4,850.00 | 3.41% | 1,007,697 |
| Apr 24, 2026 | 4,735.00 | 4,855.00 | 4,600.00 | 4,690.00 | 4,690.00 | -2.60% | 897,694 |
| Apr 23, 2026 | 4,585.00 | 5,380.00 | 4,575.00 | 4,815.00 | 4,815.00 | 5.25% | 4,768,029 |
| Apr 22, 2026 | 4,530.00 | 4,680.00 | 4,415.00 | 4,575.00 | 4,575.00 | 1.44% | 1,161,973 |
| Apr 21, 2026 | 5,070.00 | 5,170.00 | 4,505.00 | 4,510.00 | 4,510.00 | -10.34% | 2,316,306 |
| Apr 20, 2026 | 5,190.00 | 5,320.00 | 5,010.00 | 5,030.00 | 5,030.00 | -2.14% | 1,702,500 |
| Apr 17, 2026 | 5,610.00 | 5,620.00 | 5,130.00 | 5,140.00 | 5,140.00 | -9.35% | 2,467,424 |
| Apr 16, 2026 | 5,800.00 | 7,150.00 | 5,230.00 | 5,670.00 | 5,670.00 | 2.53% | 17,085,680 |
| Apr 15, 2026 | 4,350.00 | 5,530.00 | 4,280.00 | 5,530.00 | 5,530.00 | 29.96% | 8,515,880 |
| Apr 14, 2026 | 4,805.00 | 4,815.00 | 4,220.00 | 4,255.00 | 4,255.00 | -6.89% | 1,489,492 |
| Apr 13, 2026 | 3,870.00 | 4,700.00 | 3,805.00 | 4,570.00 | 4,570.00 | 18.09% | 3,707,324 |
| Apr 10, 2026 | 3,830.00 | 3,925.00 | 3,750.00 | 3,870.00 | 3,870.00 | 4.31% | 503,740 |
| Apr 9, 2026 | 3,895.00 | 3,895.00 | 3,695.00 | 3,710.00 | 3,710.00 | -4.75% | 391,903 |
| Apr 8, 2026 | 3,850.00 | 3,930.00 | 3,750.00 | 3,895.00 | 3,895.00 | 4.42% | 366,145 |
| Apr 7, 2026 | 3,955.00 | 3,980.00 | 3,690.00 | 3,730.00 | 3,730.00 | -4.97% | 371,546 |
| Apr 6, 2026 | 4,035.00 | 4,180.00 | 3,850.00 | 3,925.00 | 3,925.00 | 0.13% | 551,255 |
| Apr 3, 2026 | 3,755.00 | 4,000.00 | 3,755.00 | 3,920.00 | 3,920.00 | 5.23% | 381,571 |
| Apr 2, 2026 | 4,030.00 | 4,145.00 | 3,710.00 | 3,725.00 | 3,725.00 | -7.22% | 529,691 |
| Apr 1, 2026 | 3,700.00 | 4,120.00 | 3,700.00 | 4,015.00 | 4,015.00 | 11.99% | 695,016 |
| Mar 31, 2026 | 3,745.00 | 3,745.00 | 3,580.00 | 3,585.00 | 3,585.00 | -4.27% | 362,471 |
| Mar 30, 2026 | 3,815.00 | 3,840.00 | 3,645.00 | 3,745.00 | 3,745.00 | -1.83% | 335,728 |
| Mar 27, 2026 | 3,820.00 | 3,845.00 | 3,625.00 | 3,815.00 | 3,815.00 | -1.29% | 412,144 |
| Mar 26, 2026 | 3,915.00 | 4,035.00 | 3,835.00 | 3,865.00 | 3,865.00 | -0.64% | 482,621 |
| Mar 25, 2026 | 3,850.00 | 3,935.00 | 3,735.00 | 3,890.00 | 3,890.00 | 1.30% | 375,663 |
| Mar 24, 2026 | 4,040.00 | 4,175.00 | 3,800.00 | 3,840.00 | 3,840.00 | -0.26% | 542,513 |
| Mar 23, 2026 | 4,065.00 | 4,115.00 | 3,850.00 | 3,850.00 | 3,850.00 | -5.64% | 466,260 |
| Mar 20, 2026 | 4,005.00 | 4,190.00 | 3,985.00 | 4,080.00 | 4,080.00 | 2.00% | 461,379 |
| Mar 19, 2026 | 4,075.00 | 4,230.00 | 3,980.00 | 4,000.00 | 4,000.00 | -2.08% | 419,793 |
| Mar 18, 2026 | 4,090.00 | 4,230.00 | 4,010.00 | 4,085.00 | 4,085.00 | 1.87% | 617,246 |
| Mar 17, 2026 | 4,130.00 | 4,155.00 | 3,995.00 | 4,010.00 | 4,010.00 | 0.12% | 374,862 |
| Mar 16, 2026 | 4,205.00 | 4,300.00 | 3,985.00 | 4,005.00 | 4,005.00 | -4.64% | 565,751 |
| Mar 13, 2026 | 3,920.00 | 4,350.00 | 3,830.00 | 4,200.00 | 4,200.00 | 5.40% | 1,228,640 |
| Mar 12, 2026 | 4,025.00 | 4,100.00 | 3,905.00 | 3,985.00 | 3,985.00 | -0.87% | 376,072 |
| Mar 11, 2026 | 4,050.00 | 4,115.00 | 3,810.00 | 4,020.00 | 4,020.00 | 0.37% | 799,073 |
| Mar 10, 2026 | 4,055.00 | 4,130.00 | 3,885.00 | 4,005.00 | 4,005.00 | 3.22% | 877,078 |