SUN KWANG CO.,Ltd. (KOSDAQ:003100)
South Korea
· Delayed Price · Currency is KRW 21,600
+150 (0.70%)
At close: Mar 6, 2026
SUN KWANG CO.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21,200.00 | 21,600.00 | 20,650.00 | 21,600.00 | 21,600.00 | 0.70% | 52,655 |
| Mar 5, 2026 | 20,950.00 | 21,450.00 | 20,700.00 | 21,450.00 | 21,450.00 | 7.36% | 52,441 |
| Mar 4, 2026 | 21,500.00 | 21,500.00 | 19,860.00 | 19,980.00 | 19,980.00 | -7.71% | 98,313 |
| Mar 3, 2026 | 22,000.00 | 22,050.00 | 21,450.00 | 21,650.00 | 21,650.00 | -3.35% | 33,293 |
| Feb 27, 2026 | 22,750.00 | 22,750.00 | 21,900.00 | 22,400.00 | 22,400.00 | -1.54% | 34,146 |
| Feb 26, 2026 | 23,800.00 | 23,800.00 | 22,550.00 | 22,750.00 | 22,750.00 | -4.21% | 59,030 |
| Feb 25, 2026 | 23,500.00 | 24,250.00 | 23,200.00 | 23,750.00 | 23,750.00 | 1.28% | 50,510 |
| Feb 24, 2026 | 23,600.00 | 23,800.00 | 23,150.00 | 23,450.00 | 23,450.00 | -1.68% | 26,369 |
| Feb 23, 2026 | 24,300.00 | 24,600.00 | 23,850.00 | 23,850.00 | 23,850.00 | - | 52,368 |
| Feb 20, 2026 | 22,750.00 | 23,850.00 | 22,450.00 | 23,850.00 | 23,850.00 | 4.84% | 66,168 |
| Feb 19, 2026 | 22,300.00 | 22,750.00 | 22,300.00 | 22,750.00 | 22,750.00 | 2.94% | 47,779 |
| Feb 13, 2026 | 22,150.00 | 22,250.00 | 21,800.00 | 22,100.00 | 22,100.00 | -0.45% | 21,990 |
| Feb 12, 2026 | 22,050.00 | 22,500.00 | 22,050.00 | 22,200.00 | 22,200.00 | 0.68% | 35,210 |
| Feb 11, 2026 | 21,750.00 | 22,100.00 | 21,750.00 | 22,050.00 | 22,050.00 | 0.46% | 34,076 |
| Feb 10, 2026 | 21,750.00 | 22,050.00 | 21,450.00 | 21,950.00 | 21,950.00 | 1.15% | 23,888 |
| Feb 9, 2026 | 22,000.00 | 22,000.00 | 21,400.00 | 21,700.00 | 21,700.00 | 0.46% | 28,715 |
| Feb 6, 2026 | 21,300.00 | 21,700.00 | 20,700.00 | 21,600.00 | 21,600.00 | 0.47% | 43,004 |
| Feb 5, 2026 | 21,500.00 | 21,700.00 | 21,100.00 | 21,500.00 | 21,500.00 | -1.38% | 31,691 |
| Feb 4, 2026 | 20,600.00 | 22,000.00 | 20,500.00 | 21,800.00 | 21,800.00 | 5.83% | 55,553 |
| Feb 3, 2026 | 20,650.00 | 20,650.00 | 20,300.00 | 20,600.00 | 20,600.00 | 0.98% | 36,505 |
| Feb 2, 2026 | 20,800.00 | 20,850.00 | 20,150.00 | 20,400.00 | 20,400.00 | -3.77% | 63,100 |
| Jan 30, 2026 | 20,550.00 | 21,300.00 | 20,050.00 | 21,200.00 | 21,200.00 | 2.91% | 95,108 |
| Jan 29, 2026 | 19,660.00 | 20,600.00 | 19,540.00 | 20,600.00 | 20,600.00 | 4.78% | 55,394 |
| Jan 28, 2026 | 19,780.00 | 19,780.00 | 19,510.00 | 19,660.00 | 19,660.00 | -0.61% | 16,460 |
| Jan 27, 2026 | 19,780.00 | 19,780.00 | 19,380.00 | 19,780.00 | 19,780.00 | -0.05% | 14,690 |
| Jan 26, 2026 | 19,150.00 | 19,940.00 | 19,150.00 | 19,790.00 | 19,790.00 | 1.80% | 28,953 |
| Jan 23, 2026 | 19,140.00 | 19,450.00 | 19,100.00 | 19,440.00 | 19,440.00 | 1.51% | 14,475 |
| Jan 22, 2026 | 19,110.00 | 19,170.00 | 19,000.00 | 19,150.00 | 19,150.00 | 1.11% | 11,840 |
| Jan 21, 2026 | 19,360.00 | 19,360.00 | 18,740.00 | 18,940.00 | 18,940.00 | -1.20% | 9,652 |
| Jan 20, 2026 | 18,820.00 | 19,200.00 | 18,700.00 | 19,170.00 | 19,170.00 | 2.29% | 12,484 |
| Jan 19, 2026 | 19,000.00 | 19,000.00 | 18,710.00 | 18,740.00 | 18,740.00 | -1.37% | 8,069 |
| Jan 16, 2026 | 19,050.00 | 19,050.00 | 18,810.00 | 19,000.00 | 19,000.00 | 0.11% | 10,421 |
| Jan 15, 2026 | 18,980.00 | 18,980.00 | 18,720.00 | 18,980.00 | 18,980.00 | 0.05% | 4,085 |
| Jan 14, 2026 | 18,800.00 | 19,040.00 | 18,680.00 | 18,970.00 | 18,970.00 | 0.85% | 7,161 |
| Jan 13, 2026 | 18,900.00 | 18,940.00 | 18,740.00 | 18,810.00 | 18,810.00 | -0.58% | 8,098 |
| Jan 12, 2026 | 18,810.00 | 18,940.00 | 18,780.00 | 18,920.00 | 18,920.00 | 0.64% | 3,295 |
| Jan 9, 2026 | 19,000.00 | 19,000.00 | 18,730.00 | 18,800.00 | 18,800.00 | -0.05% | 4,849 |
| Jan 8, 2026 | 18,870.00 | 18,970.00 | 18,710.00 | 18,810.00 | 18,810.00 | -0.05% | 9,999 |
| Jan 7, 2026 | 19,040.00 | 19,040.00 | 18,750.00 | 18,820.00 | 18,820.00 | -0.84% | 9,662 |
| Jan 6, 2026 | 19,040.00 | 19,040.00 | 18,850.00 | 18,980.00 | 18,980.00 | -0.16% | 5,518 |
| Jan 5, 2026 | 19,230.00 | 19,230.00 | 18,760.00 | 19,010.00 | 19,010.00 | -0.16% | 8,799 |
| Jan 2, 2026 | 19,300.00 | 19,300.00 | 18,990.00 | 19,040.00 | 19,040.00 | -1.50% | 9,165 |
| Dec 30, 2025 | 19,590.00 | 19,590.00 | 19,140.00 | 19,330.00 | 19,330.00 | -1.58% | 20,363 |
| Dec 29, 2025 | 19,750.00 | 19,750.00 | 19,230.00 | 19,640.00 | 19,640.00 | - | 9,114 |
| Dec 26, 2025 | 19,690.00 | 19,820.00 | 19,520.00 | 19,640.00 | 19,190.00 | -0.20% | 7,251 |
| Dec 24, 2025 | 19,700.00 | 19,720.00 | 19,550.00 | 19,680.00 | 19,229.08 | -0.20% | 6,960 |
| Dec 23, 2025 | 19,810.00 | 19,850.00 | 19,670.00 | 19,720.00 | 19,268.17 | -0.70% | 7,948 |
| Dec 22, 2025 | 19,850.00 | 19,940.00 | 19,650.00 | 19,860.00 | 19,404.96 | 0.05% | 12,034 |
| Dec 19, 2025 | 19,910.00 | 19,990.00 | 19,750.00 | 19,850.00 | 19,395.19 | -1.24% | 12,323 |
| Dec 18, 2025 | 20,300.00 | 20,350.00 | 19,850.00 | 20,100.00 | 19,639.46 | -1.23% | 12,038 |
| Dec 17, 2025 | 20,300.00 | 20,350.00 | 19,960.00 | 20,350.00 | 19,883.73 | 0.25% | 8,508 |
| Dec 16, 2025 | 20,550.00 | 20,550.00 | 19,620.00 | 20,300.00 | 19,834.88 | -0.98% | 18,029 |
| Dec 15, 2025 | 20,650.00 | 20,650.00 | 20,300.00 | 20,500.00 | 20,030.30 | - | 29,432 |
| Dec 12, 2025 | 20,200.00 | 20,500.00 | 20,050.00 | 20,500.00 | 20,030.30 | 1.99% | 51,604 |
| Dec 11, 2025 | 19,820.00 | 20,200.00 | 19,600.00 | 20,100.00 | 19,639.46 | 1.41% | 31,343 |
| Dec 10, 2025 | 19,660.00 | 19,880.00 | 19,520.00 | 19,820.00 | 19,365.88 | -0.65% | 7,817 |
| Dec 9, 2025 | 19,700.00 | 19,950.00 | 19,350.00 | 19,950.00 | 19,492.90 | 1.27% | 11,314 |
| Dec 8, 2025 | 20,150.00 | 20,150.00 | 19,630.00 | 19,700.00 | 19,248.63 | -2.23% | 19,396 |
| Dec 5, 2025 | 20,250.00 | 20,300.00 | 19,860.00 | 20,150.00 | 19,688.31 | -0.49% | 17,135 |
| Dec 4, 2025 | 20,200.00 | 20,350.00 | 19,940.00 | 20,250.00 | 19,786.02 | - | 11,086 |
| Dec 3, 2025 | 19,990.00 | 20,350.00 | 19,900.00 | 20,250.00 | 19,786.02 | 1.45% | 28,765 |
| Dec 2, 2025 | 19,460.00 | 19,990.00 | 19,410.00 | 19,960.00 | 19,502.67 | 2.57% | 35,816 |
| Dec 1, 2025 | 19,380.00 | 19,550.00 | 19,300.00 | 19,460.00 | 19,014.12 | 0.41% | 17,024 |
| Nov 28, 2025 | 19,460.00 | 19,520.00 | 19,350.00 | 19,380.00 | 18,935.96 | -0.41% | 6,806 |
| Nov 27, 2025 | 19,210.00 | 19,460.00 | 19,200.00 | 19,460.00 | 19,014.12 | 0.88% | 17,504 |
| Nov 26, 2025 | 19,050.00 | 19,330.00 | 18,900.00 | 19,290.00 | 18,848.02 | 1.26% | 22,397 |
| Nov 25, 2025 | 19,000.00 | 19,060.00 | 18,820.00 | 19,050.00 | 18,613.52 | 0.53% | 7,061 |
| Nov 24, 2025 | 19,250.00 | 19,410.00 | 18,840.00 | 18,950.00 | 18,515.81 | -1.56% | 18,624 |
| Nov 21, 2025 | 19,030.00 | 19,250.00 | 18,780.00 | 19,250.00 | 18,808.94 | -0.05% | 13,272 |
| Nov 20, 2025 | 19,100.00 | 19,380.00 | 19,020.00 | 19,260.00 | 18,818.71 | 0.84% | 23,621 |
| Nov 19, 2025 | 18,970.00 | 19,130.00 | 18,530.00 | 19,100.00 | 18,662.37 | 0.69% | 12,347 |
| Nov 18, 2025 | 19,140.00 | 19,140.00 | 18,460.00 | 18,970.00 | 18,535.35 | -1.04% | 11,530 |
| Nov 17, 2025 | 18,770.00 | 19,170.00 | 18,350.00 | 19,170.00 | 18,730.77 | 2.13% | 25,928 |
| Nov 14, 2025 | 18,590.00 | 18,990.00 | 18,410.00 | 18,770.00 | 18,339.93 | 0.97% | 26,430 |
| Nov 13, 2025 | 18,560.00 | 18,760.00 | 18,530.00 | 18,590.00 | 18,164.06 | 0.16% | 13,430 |
| Nov 12, 2025 | 18,260.00 | 18,640.00 | 18,260.00 | 18,560.00 | 18,134.75 | 0.92% | 15,928 |
| Nov 11, 2025 | 18,270.00 | 18,450.00 | 18,225.00 | 18,390.00 | 17,968.64 | 0.66% | 38,524 |
| Nov 10, 2025 | 18,100.00 | 18,270.00 | 18,100.00 | 18,270.00 | 17,851.39 | 1.50% | 16,423 |
| Nov 7, 2025 | 18,190.00 | 18,190.00 | 17,830.00 | 18,000.00 | 17,587.58 | -1.04% | 7,106 |
| Nov 6, 2025 | 17,560.00 | 18,190.00 | 17,560.00 | 18,190.00 | 17,773.22 | 1.96% | 11,731 |
| Nov 5, 2025 | 17,730.00 | 17,870.00 | 17,280.00 | 17,840.00 | 17,431.24 | - | 13,387 |
| Nov 4, 2025 | 17,750.00 | 17,840.00 | 17,650.00 | 17,840.00 | 17,431.24 | 0.51% | 8,918 |
| Nov 3, 2025 | 18,170.00 | 18,240.00 | 17,710.00 | 17,750.00 | 17,343.30 | -2.26% | 19,878 |
| Oct 31, 2025 | 18,440.00 | 18,440.00 | 18,150.00 | 18,160.00 | 17,743.91 | -1.52% | 10,402 |
| Oct 30, 2025 | 18,430.00 | 18,480.00 | 18,130.00 | 18,440.00 | 18,017.49 | - | 13,568 |
| Oct 29, 2025 | 18,730.00 | 18,730.00 | 18,370.00 | 18,440.00 | 18,017.49 | - | 6,359 |
| Oct 28, 2025 | 18,410.00 | 18,450.00 | 18,300.00 | 18,440.00 | 18,017.49 | 0.11% | 9,539 |
| Oct 27, 2025 | 18,500.00 | 18,570.00 | 18,380.00 | 18,420.00 | 17,997.95 | -1.02% | 14,286 |
| Oct 24, 2025 | 18,620.00 | 18,710.00 | 18,500.00 | 18,610.00 | 18,183.60 | -0.69% | 10,348 |
| Oct 23, 2025 | 18,880.00 | 18,880.00 | 18,570.00 | 18,740.00 | 18,310.62 | -0.74% | 12,890 |
| Oct 22, 2025 | 18,650.00 | 18,880.00 | 18,400.00 | 18,880.00 | 18,447.41 | 1.23% | 14,988 |
| Oct 21, 2025 | 18,420.00 | 18,980.00 | 18,420.00 | 18,650.00 | 18,222.68 | 0.32% | 13,515 |
| Oct 20, 2025 | 18,390.00 | 18,610.00 | 18,110.00 | 18,590.00 | 18,164.06 | 1.03% | 7,528 |
| Oct 17, 2025 | 18,460.00 | 18,460.00 | 18,300.00 | 18,400.00 | 17,978.41 | -0.43% | 7,954 |
| Oct 16, 2025 | 18,380.00 | 18,530.00 | 18,380.00 | 18,480.00 | 18,056.58 | 0.54% | 8,626 |
| Oct 15, 2025 | 18,190.00 | 18,380.00 | 18,070.00 | 18,380.00 | 17,958.87 | 1.04% | 5,479 |
| Oct 14, 2025 | 18,140.00 | 18,190.00 | 18,040.00 | 18,190.00 | 17,773.22 | 0.28% | 4,119 |
| Oct 13, 2025 | 18,430.00 | 18,430.00 | 17,500.00 | 18,140.00 | 17,724.37 | -1.68% | 11,002 |
| Oct 10, 2025 | 18,460.00 | 18,630.00 | 17,420.00 | 18,450.00 | 18,027.27 | -0.97% | 13,449 |
| Oct 2, 2025 | 18,510.00 | 18,800.00 | 18,490.00 | 18,630.00 | 18,203.14 | 0.05% | 12,011 |