Sun Machinery Co., LTD (XKON:116100)
South Korea · Delayed Price · Currency is KRW 630.00
+40.00 (6.78%)
At close: Aug 22, 2025, 3:30 PM KST
Sun Machinery Co., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 650.00 | 650.00 | 542.00 | 630.00 | - | 6.78% | 6,510 |
| Aug 21, 2025 | 541.00 | 668.00 | 541.00 | 590.00 | - | -4.68% | 18,631 |
| Aug 20, 2025 | 655.00 | 680.00 | 583.00 | 619.00 | - | 3.34% | 155 |
| Aug 19, 2025 | 629.00 | 629.00 | 545.00 | 599.00 | - | 6.96% | 34,992 |
| Aug 18, 2025 | 630.00 | 630.00 | 535.00 | 560.00 | - | -9.68% | 21,505 |
| Aug 14, 2025 | 625.00 | 630.00 | 541.00 | 620.00 | - | 10.71% | 10,502 |
| Aug 13, 2025 | 592.00 | 610.00 | 550.00 | 560.00 | - | -5.41% | 5,859 |
| Aug 12, 2025 | 645.00 | 645.00 | 561.00 | 592.00 | - | -8.22% | 22,081 |
| Aug 11, 2025 | 680.00 | 680.00 | 570.00 | 645.00 | - | -1.53% | 1,762 |
| Aug 8, 2025 | 600.00 | 669.00 | 600.00 | 655.00 | - | 3.48% | 639 |
| Aug 7, 2025 | 667.00 | 667.00 | 633.00 | 633.00 | - | -5.10% | 111 |
| Aug 6, 2025 | 608.00 | 667.00 | 555.00 | 667.00 | - | 4.38% | 2,093 |
| Aug 5, 2025 | 700.00 | 700.00 | 570.00 | 639.00 | - | 3.23% | 11,509 |
| Aug 4, 2025 | 650.00 | 650.00 | 619.00 | 619.00 | - | -5.06% | 13 |
| Aug 1, 2025 | 679.00 | 679.00 | 562.00 | 652.00 | - | -1.06% | 3,005 |
| Jul 31, 2025 | 600.00 | 663.00 | 566.00 | 659.00 | - | 9.29% | 6,027 |
| Jul 30, 2025 | 664.00 | 664.00 | 602.00 | 603.00 | - | -9.60% | 18,752 |
| Jul 29, 2025 | 630.00 | 680.00 | 612.00 | 667.00 | - | 6.55% | 4,570 |
| Jul 28, 2025 | 698.00 | 699.00 | 621.00 | 626.00 | - | -10.44% | 962 |
| Jul 25, 2025 | 661.00 | 700.00 | 660.00 | 699.00 | - | -8.39% | 15,208 |
| Jul 24, 2025 | 763.00 | 763.00 | 763.00 | 763.00 | - | -14.94% | 872 |
| Jul 23, 2025 | 898.00 | 898.00 | 897.00 | 897.00 | - | 13.26% | 11 |
| Jul 22, 2025 | 870.00 | 870.00 | 792.00 | 792.00 | - | 1.80% | 53 |
| Jul 21, 2025 | 790.00 | 790.00 | 778.00 | 778.00 | - | 11.30% | 13 |
| Jul 18, 2025 | 631.00 | 700.00 | 630.00 | 699.00 | - | -4.25% | 4,676 |
| Jul 17, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | - | - | 22 |
| Jul 16, 2025 | 799.00 | 799.00 | 700.00 | 730.00 | - | - | 1,843 |
| Jul 15, 2025 | 759.00 | 759.00 | 677.00 | 730.00 | - | -5.07% | 1,901 |
| Jul 14, 2025 | 850.00 | 950.00 | 722.00 | 769.00 | - | -9.42% | 6,621 |
| Jul 11, 2025 | 899.00 | 899.00 | 849.00 | 849.00 | - | 3.79% | 217 |
| Jul 10, 2025 | 888.00 | 888.00 | 764.00 | 818.00 | - | -8.91% | 2,418 |
| Jul 9, 2025 | 787.00 | 1,039.00 | 783.00 | 898.00 | - | -2.50% | 784 |
| Jul 8, 2025 | 946.00 | 946.00 | 921.00 | 921.00 | - | 11.64% | 51 |
| Jul 7, 2025 | 872.00 | 872.00 | 751.00 | 825.00 | - | -6.04% | 109 |
| Jul 4, 2025 | 944.00 | 944.00 | 775.00 | 878.00 | - | -1.68% | 694 |
| Jul 3, 2025 | 997.00 | 997.00 | 892.00 | 893.00 | - | -0.67% | 12 |
| Jul 2, 2025 | 860.00 | 899.00 | 860.00 | 899.00 | - | 4.53% | 124 |
| Jul 1, 2025 | 895.00 | 895.00 | 860.00 | 860.00 | - | -0.92% | 52 |
| Jun 30, 2025 | 969.00 | 969.00 | 868.00 | 868.00 | - | -1.36% | 410 |
| Jun 27, 2025 | 890.00 | 890.00 | 803.00 | 880.00 | - | -1.12% | 71 |
| Jun 26, 2025 | 986.00 | 986.00 | 860.00 | 890.00 | - | 3.49% | 1,584 |
| Jun 25, 2025 | 1,010.00 | 1,010.00 | 860.00 | 860.00 | - | -14.85% | 1,297 |
| Jun 24, 2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | - | - | 264 |
| Jun 23, 2025 | 1,015.00 | 1,015.00 | 918.00 | 1,010.00 | - | -5.52% | 173 |
| Jun 20, 2025 | 1,100.00 | 1,100.00 | 973.00 | 1,069.00 | - | -6.15% | 613 |
| Jun 19, 2025 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | - | -14.94% | 211 |
| Jun 18, 2025 | 1,070.00 | 1,340.00 | 1,070.00 | 1,339.00 | - | 6.44% | 13 |
| Jun 17, 2025 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | - | -15.00% | 1 |
| Jun 16, 2025 | 1,105.00 | 1,480.00 | 1,105.00 | 1,480.00 | - | 13.93% | 397 |
| Jun 13, 2025 | 1,007.00 | 1,300.00 | 1,007.00 | 1,299.00 | - | 9.71% | 244 |