SuNam Co., Ltd. (KOSDAQ:294630)
South Korea · Delayed Price · Currency is KRW 2,630.00
-175.00 (-6.24%)
At close: Jun 23, 2026
SuNam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 2,735.00 | 2,895.00 | 2,610.00 | 2,630.00 | 2,630.00 | -6.24% | 286,432 |
| Jun 22, 2026 | 2,900.00 | 2,995.00 | 2,750.00 | 2,805.00 | 2,805.00 | -2.94% | 153,078 |
| Jun 19, 2026 | 3,055.00 | 3,100.00 | 2,815.00 | 2,890.00 | 2,890.00 | -4.15% | 228,089 |
| Jun 18, 2026 | 3,035.00 | 3,175.00 | 3,000.00 | 3,015.00 | 3,015.00 | -0.66% | 210,659 |
| Jun 17, 2026 | 3,000.00 | 3,115.00 | 2,980.00 | 3,035.00 | 3,035.00 | 1.17% | 142,572 |
| Jun 16, 2026 | 3,100.00 | 3,160.00 | 2,975.00 | 3,000.00 | 3,000.00 | -1.64% | 122,165 |
| Jun 15, 2026 | 3,060.00 | 3,250.00 | 2,995.00 | 3,050.00 | 3,050.00 | 1.33% | 136,272 |
| Jun 12, 2026 | 3,050.00 | 3,060.00 | 2,950.00 | 3,010.00 | 3,010.00 | 3.26% | 185,802 |
| Jun 11, 2026 | 2,910.00 | 2,960.00 | 2,725.00 | 2,915.00 | 2,915.00 | 0.17% | 124,296 |
| Jun 10, 2026 | 2,905.00 | 3,015.00 | 2,855.00 | 2,910.00 | 2,910.00 | -1.52% | 195,486 |
| Jun 9, 2026 | 2,890.00 | 3,020.00 | 2,890.00 | 2,955.00 | 2,955.00 | 2.78% | 160,324 |
| Jun 8, 2026 | 2,715.00 | 2,970.00 | 2,715.00 | 2,875.00 | 2,875.00 | -6.20% | 272,394 |
| Jun 5, 2026 | 3,190.00 | 3,315.00 | 2,950.00 | 3,065.00 | 3,065.00 | -3.92% | 241,367 |
| Jun 4, 2026 | 3,285.00 | 3,475.00 | 3,160.00 | 3,190.00 | 3,190.00 | - | 236,201 |
| Jun 2, 2026 | 3,340.00 | 3,340.00 | 3,110.00 | 3,190.00 | 3,190.00 | -4.49% | 324,355 |
| Jun 1, 2026 | 3,610.00 | 3,610.00 | 3,260.00 | 3,340.00 | 3,340.00 | -3.19% | 468,138 |
| May 29, 2026 | 3,635.00 | 3,700.00 | 3,385.00 | 3,450.00 | 3,450.00 | -5.22% | 362,696 |
| May 28, 2026 | 3,800.00 | 3,860.00 | 3,520.00 | 3,640.00 | 3,640.00 | -2.80% | 285,962 |
| May 27, 2026 | 4,010.00 | 4,040.00 | 3,685.00 | 3,745.00 | 3,745.00 | -6.49% | 465,627 |
| May 26, 2026 | 4,005.00 | 4,330.00 | 3,950.00 | 4,005.00 | 4,005.00 | 0.75% | 533,153 |
| May 22, 2026 | 4,000.00 | 4,075.00 | 3,900.00 | 3,975.00 | 3,975.00 | 2.45% | 390,658 |
| May 21, 2026 | 3,845.00 | 3,880.00 | 3,660.00 | 3,880.00 | 3,880.00 | 7.18% | 292,968 |
| 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 |