Sun Machinery Co., LTD (XKON:116100)
South Korea · Delayed Price · Currency is KRW 560.00
-20.00 (-3.45%)
At close: Oct 2, 2025
Sun Machinery Co., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 589.00 | 589.00 | 532.00 | 585.00 | 585.00 | 0.86% | 1,150 |
| Oct 1, 2025 | 589.00 | 589.00 | 540.00 | 580.00 | 580.00 | -0.85% | 5,560 |
| Sep 30, 2025 | 584.00 | 591.00 | 584.00 | 585.00 | 585.00 | -1.02% | 1,501 |
| Sep 29, 2025 | 535.00 | 591.00 | 535.00 | 591.00 | 591.00 | 10.47% | 13,004 |
| Sep 26, 2025 | 549.00 | 549.00 | 530.00 | 535.00 | 535.00 | -0.93% | 8,997 |
| Sep 25, 2025 | 590.00 | 590.00 | 530.00 | 540.00 | 540.00 | -1.64% | 5,962 |
| Sep 24, 2025 | 549.00 | 549.00 | 530.00 | 549.00 | 549.00 | -0.18% | 3,509 |
| Sep 23, 2025 | 540.00 | 559.00 | 530.00 | 550.00 | 550.00 | -2.31% | 14,739 |
| Sep 22, 2025 | 540.00 | 565.00 | 535.00 | 563.00 | 563.00 | -0.35% | 3,007 |
| Sep 19, 2025 | 580.00 | 580.00 | 525.00 | 565.00 | 565.00 | 2.73% | 3,805 |
| Sep 18, 2025 | 530.00 | 550.00 | 530.00 | 550.00 | 550.00 | 6.18% | 20,417 |
| Sep 17, 2025 | 535.00 | 560.00 | 518.00 | 518.00 | 518.00 | -4.95% | 3,314 |
| Sep 16, 2025 | 559.00 | 559.00 | 535.00 | 545.00 | 545.00 | -0.91% | 134 |
| Sep 15, 2025 | 599.00 | 599.00 | 540.00 | 550.00 | 550.00 | - | 7,013 |
| Sep 12, 2025 | 597.00 | 597.00 | 540.00 | 550.00 | 550.00 | - | 4,952 |
| Sep 11, 2025 | 585.00 | 585.00 | 550.00 | 550.00 | 550.00 | -6.62% | 35,506 |
| Sep 10, 2025 | 618.00 | 618.00 | 567.00 | 589.00 | 589.00 | 7.48% | 65,121 |
| Sep 9, 2025 | 594.00 | 594.00 | 545.00 | 548.00 | 548.00 | -4.70% | 2,559 |
| Sep 8, 2025 | 535.00 | 579.00 | 530.00 | 575.00 | 575.00 | 5.50% | 3,226 |
| Sep 5, 2025 | 584.00 | 584.00 | 545.00 | 545.00 | 545.00 | -0.73% | 18,427 |
| Sep 4, 2025 | 597.00 | 597.00 | 549.00 | 549.00 | 549.00 | -4.85% | 1,173 |
| Sep 3, 2025 | 589.00 | 589.00 | 536.00 | 577.00 | 577.00 | -2.20% | 901 |
| Sep 2, 2025 | 511.00 | 625.00 | 511.00 | 590.00 | 590.00 | 7.66% | 13,261 |
| Sep 1, 2025 | 627.00 | 627.00 | 520.00 | 548.00 | 548.00 | -0.18% | 3,559 |
| Aug 29, 2025 | 533.00 | 678.00 | 510.00 | 549.00 | 549.00 | -8.04% | 26,143 |
| Aug 28, 2025 | 600.00 | 600.00 | 579.00 | 597.00 | 597.00 | -2.13% | 1,830 |
| Aug 27, 2025 | 564.00 | 610.00 | 537.00 | 610.00 | 610.00 | 8.16% | 13,864 |
| Aug 26, 2025 | 595.00 | 650.00 | 545.00 | 564.00 | 564.00 | -5.21% | 10,489 |
| Aug 25, 2025 | 619.00 | 619.00 | 595.00 | 595.00 | 595.00 | -5.56% | 39 |
| Aug 22, 2025 | 650.00 | 650.00 | 542.00 | 630.00 | 630.00 | 6.78% | 6,510 |
| Aug 21, 2025 | 541.00 | 668.00 | 541.00 | 590.00 | 590.00 | -4.68% | 18,631 |
| Aug 20, 2025 | 655.00 | 680.00 | 583.00 | 619.00 | 619.00 | 3.34% | 155 |
| Aug 19, 2025 | 629.00 | 629.00 | 545.00 | 599.00 | 599.00 | 6.96% | 34,992 |
| Aug 18, 2025 | 630.00 | 630.00 | 535.00 | 560.00 | 560.00 | -9.68% | 21,505 |
| Aug 14, 2025 | 625.00 | 630.00 | 541.00 | 620.00 | 620.00 | 10.71% | 10,502 |
| Aug 13, 2025 | 592.00 | 610.00 | 550.00 | 560.00 | 560.00 | -5.41% | 5,859 |
| Aug 12, 2025 | 645.00 | 645.00 | 561.00 | 592.00 | 592.00 | -8.22% | 22,081 |
| Aug 11, 2025 | 680.00 | 680.00 | 570.00 | 645.00 | 645.00 | -1.53% | 1,762 |
| Aug 8, 2025 | 600.00 | 669.00 | 600.00 | 655.00 | 655.00 | 3.48% | 639 |
| Aug 7, 2025 | 667.00 | 667.00 | 633.00 | 633.00 | 633.00 | -5.10% | 111 |
| Aug 6, 2025 | 608.00 | 667.00 | 555.00 | 667.00 | 667.00 | 4.38% | 2,093 |
| Aug 5, 2025 | 700.00 | 700.00 | 570.00 | 639.00 | 639.00 | 3.23% | 11,509 |
| Aug 4, 2025 | 650.00 | 650.00 | 619.00 | 619.00 | 619.00 | -5.06% | 13 |
| Aug 1, 2025 | 679.00 | 679.00 | 562.00 | 652.00 | 652.00 | -1.06% | 3,005 |
| Jul 31, 2025 | 600.00 | 663.00 | 566.00 | 659.00 | 659.00 | 9.29% | 6,027 |
| Jul 30, 2025 | 664.00 | 664.00 | 602.00 | 603.00 | 603.00 | -9.60% | 18,752 |
| Jul 29, 2025 | 630.00 | 680.00 | 612.00 | 667.00 | 667.00 | 6.55% | 4,570 |
| Jul 28, 2025 | 698.00 | 699.00 | 621.00 | 626.00 | 626.00 | -10.44% | 962 |
| Jul 25, 2025 | 661.00 | 700.00 | 660.00 | 699.00 | 699.00 | -8.39% | 15,208 |
| Jul 24, 2025 | 763.00 | 763.00 | 763.00 | 763.00 | 763.00 | -14.94% | 872 |