Sun Machinery Co., LTD (XKON:116100)
South Korea · Delayed Price · Currency is KRW 540.00
-36.00 (-6.25%)
At close: Aug 20, 2026
Sun Machinery Co., LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 649.00 | 650.00 | 521.00 | 531.00 | 531.00 | -11.79% | 901 |
| Jul 27, 2026 | 580.00 | 659.00 | 580.00 | 602.00 | 602.00 | -7.24% | 2,438 |
| Jul 24, 2026 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | 3.18% | 1 |
| Jul 22, 2026 | 640.00 | 640.00 | 629.00 | 629.00 | 629.00 | - | 7 |
| Jul 21, 2026 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 10.93% | 38 |
| Jul 16, 2026 | 635.00 | 635.00 | 567.00 | 567.00 | 567.00 | -2.24% | 843 |
| Jul 15, 2026 | 634.00 | 634.00 | 580.00 | 580.00 | 580.00 | 4.69% | 12 |
| Jul 14, 2026 | 635.00 | 635.00 | 554.00 | 554.00 | 554.00 | -10.36% | 2 |
| Jul 13, 2026 | 460.00 | 618.00 | 460.00 | 618.00 | 618.00 | 14.66% | 10 |
| Jul 10, 2026 | 670.00 | 670.00 | 539.00 | 539.00 | 539.00 | -13.06% | 202 |
| Jul 9, 2026 | 530.00 | 620.00 | 530.00 | 620.00 | 620.00 | 14.39% | 5 |
| Jul 8, 2026 | 620.00 | 639.00 | 542.00 | 542.00 | 542.00 | -11.87% | 346 |
| Jul 7, 2026 | 590.00 | 690.00 | 590.00 | 615.00 | 615.00 | -3.76% | 161 |
| Jul 6, 2026 | 590.00 | 639.00 | 590.00 | 639.00 | 639.00 | 17.46% | 2 |
| Jul 2, 2026 | 535.00 | 614.00 | 535.00 | 544.00 | 544.00 | 1.68% | 147 |
| Jul 1, 2026 | 624.00 | 625.00 | 535.00 | 535.00 | 535.00 | -12.30% | 17 |
| Jun 30, 2026 | 609.00 | 610.00 | 609.00 | 610.00 | 610.00 | 14.66% | 963 |
| Jun 29, 2026 | 595.00 | 595.00 | 532.00 | 532.00 | 532.00 | 2.11% | 86 |
| Jun 26, 2026 | 518.00 | 603.00 | 518.00 | 521.00 | 521.00 | -13.60% | 2,040 |
| Jun 25, 2026 | 603.00 | 603.00 | 603.00 | 603.00 | 603.00 | 14.64% | 1 |
| Jun 24, 2026 | 620.00 | 620.00 | 526.00 | 526.00 | 526.00 | -14.61% | 25 |
| Jun 23, 2026 | 687.00 | 687.00 | 600.00 | 616.00 | 616.00 | 2.67% | 75 |
| Jun 22, 2026 | 599.00 | 600.00 | 599.00 | 600.00 | 600.00 | 14.94% | 11 |
| Jun 19, 2026 | 600.00 | 600.00 | 522.00 | 522.00 | 522.00 | - | 48 |
| Jun 18, 2026 | 510.00 | 634.00 | 510.00 | 522.00 | 522.00 | -5.78% | 6 |
| Jun 17, 2026 | 669.00 | 669.00 | 554.00 | 554.00 | 554.00 | -9.18% | 503 |
| Jun 16, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | -6.87% | 1 |
| Jun 15, 2026 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 7.38% | 1 |
| Jun 12, 2026 | 610.00 | 649.00 | 610.00 | 610.00 | 610.00 | - | 62 |
| Jun 11, 2026 | 660.00 | 660.00 | 510.00 | 610.00 | 610.00 | 5.72% | 121 |
| Jun 10, 2026 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | 14.94% | 1 |
| Jun 9, 2026 | 601.00 | 615.00 | 490.00 | 502.00 | 502.00 | -7.55% | 1,100 |
| Jun 8, 2026 | 532.00 | 648.00 | 532.00 | 543.00 | 543.00 | -7.18% | 1,080 |
| Jun 5, 2026 | 610.00 | 610.00 | 585.00 | 585.00 | 585.00 | -4.26% | 1,018 |
| Jun 4, 2026 | 712.00 | 712.00 | 610.00 | 611.00 | 611.00 | -3.02% | 303 |
| Jun 2, 2026 | 725.00 | 725.00 | 630.00 | 630.00 | 630.00 | -3.08% | 52 |