Sun Machinery Co., LTD (XKON:116100)
South Korea · Delayed Price · Currency is KRW 652.00
-7.00 (-1.06%)
At close: Aug 1, 2025, 3:30 PM KST
Sun Machinery Co., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2025 | 935.00 | 1,184.00 | 935.00 | 1,184.00 | - | 7.73% | 990 |
| Jun 11, 2025 | 1,109.00 | 1,109.00 | 1,099.00 | 1,099.00 | - | 10.79% | 35 |
| Jun 10, 2025 | 992.00 | 992.00 | 992.00 | 992.00 | - | -14.92% | 410 |
| Jun 9, 2025 | 1,171.00 | 1,171.00 | 1,166.00 | 1,166.00 | - | 14.31% | 11 |
| Jun 5, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | -15.00% | 10 |
| Jun 4, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 14.83% | 22 |
| Jun 2, 2025 | 911.00 | 1,045.00 | 911.00 | 1,045.00 | - | -1.32% | 141 |
| May 30, 2025 | 921.00 | 1,059.00 | 921.00 | 1,059.00 | - | -0.94% | 35 |
| May 29, 2025 | 941.00 | 1,069.00 | 940.00 | 1,069.00 | - | -1.93% | 1,020 |
| May 28, 2025 | 934.00 | 1,090.00 | 934.00 | 1,090.00 | - | -0.64% | 131 |
| May 27, 2025 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | - | -14.96% | 1 |
| May 26, 2025 | 969.00 | 1,294.00 | 969.00 | 1,290.00 | - | 13.26% | 548 |
| May 23, 2025 | 1,149.00 | 1,149.00 | 1,139.00 | 1,139.00 | - | 12.00% | 25 |
| May 22, 2025 | 820.00 | 1,020.00 | 820.00 | 1,017.00 | - | 13.50% | 2,207 |