Sun Machinery Co., LTD (XKON:116100)
South Korea · Delayed Price · Currency is KRW 650.00
+20.00 (3.17%)
At close: Oct 23, 2026
Sun Machinery Co., LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 659.00 | 659.00 | 630.00 | 650.00 | 650.00 | 3.17% | 3 |
| Oct 22, 2026 | 629.00 | 650.00 | 629.00 | 630.00 | 630.00 | 1.61% | 11,451 |
| Oct 21, 2026 | 600.00 | 642.00 | 600.00 | 620.00 | 620.00 | 3.33% | 3,081 |
| Oct 20, 2026 | 609.00 | 609.00 | 575.00 | 600.00 | 600.00 | 1.52% | 7,391 |
| Oct 19, 2026 | 600.00 | 600.00 | 591.00 | 591.00 | 591.00 | -6.19% | 1,110 |
| Oct 16, 2026 | 625.00 | 650.00 | 625.00 | 630.00 | 630.00 | 3.28% | 5,011 |
| Oct 15, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | -0.81% | 1 |
| Oct 14, 2026 | 610.00 | 619.00 | 610.00 | 615.00 | 615.00 | 0.82% | 880 |
| Oct 13, 2026 | 580.00 | 614.00 | 580.00 | 610.00 | 610.00 | 7.77% | 356 |
| Oct 12, 2026 | 600.00 | 620.00 | 566.00 | 566.00 | 566.00 | 2.54% | 6,621 |
| Oct 8, 2026 | 600.00 | 600.00 | 552.00 | 552.00 | 552.00 | -8.76% | 522 |
| Oct 7, 2026 | 600.00 | 605.00 | 600.00 | 605.00 | 605.00 | 9.40% | 1,011 |
| Oct 6, 2026 | 606.00 | 607.00 | 553.00 | 553.00 | 553.00 | -7.83% | 11,066 |
| Oct 2, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 1 |
| Oct 1, 2026 | 600.00 | 610.00 | 600.00 | 600.00 | 600.00 | 11.11% | 2,083 |
| Sep 30, 2026 | 610.00 | 643.00 | 540.00 | 540.00 | 540.00 | -11.48% | 2,002 |
| Sep 29, 2026 | 620.00 | 620.00 | 610.00 | 610.00 | 610.00 | -1.61% | 3,001 |
| Sep 28, 2026 | 639.00 | 639.00 | 610.00 | 620.00 | 620.00 | 1.64% | 3,014 |
| Sep 23, 2026 | 617.00 | 617.00 | 610.00 | 610.00 | 610.00 | 13.38% | 44 |
| Sep 22, 2026 | 616.00 | 616.00 | 538.00 | 538.00 | 538.00 | 0.19% | 3 |
| Sep 21, 2026 | 637.00 | 637.00 | 537.00 | 537.00 | 537.00 | 0.75% | 84 |
| Sep 15, 2026 | 535.00 | 535.00 | 533.00 | 533.00 | 533.00 | -11.02% | 107 |
| Sep 14, 2026 | 639.00 | 639.00 | 599.00 | 599.00 | 599.00 | 7.54% | 2 |
| Sep 11, 2026 | 561.00 | 630.00 | 557.00 | 557.00 | 557.00 | -0.89% | 52 |
| Sep 10, 2026 | 650.00 | 650.00 | 562.00 | 562.00 | 562.00 | -6.33% | 2 |
| Sep 9, 2026 | 560.00 | 600.00 | 560.00 | 600.00 | 600.00 | -5.36% | 30 |
| Sep 8, 2026 | 659.00 | 659.00 | 634.00 | 634.00 | 634.00 | 4.79% | 2 |
| Sep 7, 2026 | 600.00 | 605.00 | 600.00 | 605.00 | 605.00 | 10.60% | 2 |
| Sep 4, 2026 | 659.00 | 659.00 | 547.00 | 547.00 | 547.00 | -8.83% | 2 |
| Sep 3, 2026 | 614.00 | 614.00 | 519.00 | 600.00 | 600.00 | 12.36% | 191 |
| Sep 2, 2026 | 622.00 | 622.00 | 534.00 | 534.00 | 534.00 | -1.48% | 2 |
| Sep 1, 2026 | 600.00 | 600.00 | 542.00 | 542.00 | 542.00 | -9.67% | 171 |
| Aug 31, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 12.78% | 816 |
| Aug 26, 2026 | 659.00 | 659.00 | 532.00 | 532.00 | 532.00 | -9.83% | 2 |
| Aug 25, 2026 | 598.00 | 598.00 | 590.00 | 590.00 | 590.00 | 13.46% | 1,164 |
| Aug 24, 2026 | 630.00 | 630.00 | 515.00 | 520.00 | 520.00 | -3.70% | 4 |
| Aug 20, 2026 | 644.00 | 644.00 | 540.00 | 540.00 | 540.00 | -6.25% | 3 |
| Aug 19, 2026 | 570.00 | 576.00 | 570.00 | 576.00 | 576.00 | -9.72% | 2 |
| Aug 13, 2026 | 638.00 | 638.00 | 638.00 | 638.00 | 638.00 | -0.16% | 1 |
| Aug 12, 2026 | 550.00 | 639.00 | 531.00 | 639.00 | 639.00 | 4.24% | 5 |
| Aug 11, 2026 | 600.00 | 628.00 | 520.00 | 613.00 | 613.00 | 9.46% | 587 |
| Aug 10, 2026 | 560.00 | 639.00 | 560.00 | 560.00 | 560.00 | -13.31% | 10,001 |
| Aug 7, 2026 | 679.00 | 679.00 | 564.00 | 646.00 | 646.00 | -0.46% | 9 |
| Aug 6, 2026 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | 9.81% | 1 |
| Aug 5, 2026 | 591.00 | 591.00 | 530.00 | 591.00 | 591.00 | 14.98% | 5 |
| Aug 4, 2026 | 644.00 | 644.00 | 508.00 | 514.00 | 514.00 | -13.47% | 109 |
| Aug 3, 2026 | 593.00 | 594.00 | 593.00 | 594.00 | 594.00 | 14.89% | 284 |
| Jul 31, 2026 | 620.00 | 620.00 | 517.00 | 517.00 | 517.00 | -4.26% | 180 |
| Jul 30, 2026 | 566.00 | 644.00 | 527.00 | 540.00 | 540.00 | -3.91% | 5,538 |
| Jul 29, 2026 | 453.00 | 610.00 | 453.00 | 562.00 | 562.00 | 5.84% | 647 |