SUN KWANG CO.,Ltd. (KOSDAQ:003100)
South Korea
· Delayed Price · Currency is KRW 20,150
-100 (-0.49%)
At close: Dec 5, 2025
SUN KWANG CO.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20,250.00 | 20,300.00 | 19,860.00 | 20,150.00 | 20,150.00 | -0.49% | 17,135 |
| Dec 4, 2025 | 20,200.00 | 20,350.00 | 19,940.00 | 20,250.00 | 20,250.00 | - | 11,086 |
| Dec 3, 2025 | 19,990.00 | 20,350.00 | 19,900.00 | 20,250.00 | 20,250.00 | 1.45% | 28,554 |
| Dec 2, 2025 | 19,460.00 | 19,990.00 | 19,410.00 | 19,960.00 | 19,960.00 | 2.57% | 35,811 |
| Dec 1, 2025 | 19,380.00 | 19,550.00 | 19,300.00 | 19,460.00 | 19,460.00 | 0.41% | 17,024 |
| Nov 28, 2025 | 19,460.00 | 19,520.00 | 19,350.00 | 19,380.00 | 19,380.00 | -0.41% | 6,806 |
| Nov 27, 2025 | 19,210.00 | 19,460.00 | 19,200.00 | 19,460.00 | 19,460.00 | 0.88% | 16,986 |
| Nov 26, 2025 | 19,050.00 | 19,330.00 | 18,900.00 | 19,290.00 | 19,290.00 | 1.26% | 22,374 |
| Nov 25, 2025 | 19,000.00 | 19,060.00 | 18,820.00 | 19,050.00 | 19,050.00 | 0.53% | 7,061 |
| Nov 24, 2025 | 19,250.00 | 19,410.00 | 18,840.00 | 18,950.00 | 18,950.00 | -1.56% | 18,624 |
| Nov 21, 2025 | 19,030.00 | 19,250.00 | 18,780.00 | 19,250.00 | 19,250.00 | -0.05% | 13,271 |
| Nov 20, 2025 | 19,100.00 | 19,380.00 | 19,020.00 | 19,260.00 | 19,260.00 | 0.84% | 23,621 |
| Nov 19, 2025 | 18,970.00 | 19,130.00 | 18,530.00 | 19,100.00 | 19,100.00 | 0.69% | 12,347 |
| Nov 18, 2025 | 19,140.00 | 19,140.00 | 18,460.00 | 18,970.00 | 18,970.00 | -1.04% | 11,530 |
| Nov 17, 2025 | 18,770.00 | 19,170.00 | 18,350.00 | 19,170.00 | 19,170.00 | 2.13% | 25,928 |
| Nov 14, 2025 | 18,590.00 | 18,990.00 | 18,410.00 | 18,770.00 | 18,770.00 | 0.97% | 26,430 |
| Nov 13, 2025 | 18,560.00 | 18,760.00 | 18,530.00 | 18,590.00 | 18,590.00 | 0.16% | 13,430 |
| Nov 12, 2025 | 18,260.00 | 18,640.00 | 18,260.00 | 18,560.00 | 18,560.00 | 0.92% | 15,928 |
| Nov 11, 2025 | 18,270.00 | 18,450.00 | 18,225.00 | 18,390.00 | 18,390.00 | 0.66% | 38,524 |
| Nov 10, 2025 | 18,100.00 | 18,270.00 | 18,100.00 | 18,270.00 | 18,270.00 | 1.50% | 16,423 |
| Nov 7, 2025 | 18,190.00 | 18,190.00 | 17,830.00 | 18,000.00 | 18,000.00 | -1.04% | 7,106 |
| Nov 6, 2025 | 17,560.00 | 18,190.00 | 17,560.00 | 18,190.00 | 18,190.00 | 1.96% | 11,731 |
| Nov 5, 2025 | 17,730.00 | 17,870.00 | 17,280.00 | 17,840.00 | 17,840.00 | - | 13,387 |
| Nov 4, 2025 | 17,750.00 | 17,840.00 | 17,650.00 | 17,840.00 | 17,840.00 | 0.51% | 8,918 |
| Nov 3, 2025 | 18,170.00 | 18,240.00 | 17,710.00 | 17,750.00 | 17,750.00 | -2.26% | 19,878 |
| Oct 31, 2025 | 18,440.00 | 18,440.00 | 18,150.00 | 18,160.00 | 18,160.00 | -1.52% | 10,402 |
| Oct 30, 2025 | 18,430.00 | 18,480.00 | 18,130.00 | 18,440.00 | 18,440.00 | - | 13,568 |
| Oct 29, 2025 | 18,730.00 | 18,730.00 | 18,370.00 | 18,440.00 | 18,440.00 | - | 6,359 |
| Oct 28, 2025 | 18,410.00 | 18,450.00 | 18,300.00 | 18,440.00 | 18,440.00 | 0.11% | 9,539 |
| Oct 27, 2025 | 18,500.00 | 18,570.00 | 18,380.00 | 18,420.00 | 18,420.00 | -1.02% | 14,286 |
| Oct 24, 2025 | 18,620.00 | 18,710.00 | 18,500.00 | 18,610.00 | 18,610.00 | -0.69% | 10,348 |
| Oct 23, 2025 | 18,880.00 | 18,880.00 | 18,570.00 | 18,740.00 | 18,740.00 | -0.74% | 12,890 |
| Oct 22, 2025 | 18,650.00 | 18,880.00 | 18,400.00 | 18,880.00 | 18,880.00 | 1.23% | 14,988 |
| Oct 21, 2025 | 18,420.00 | 18,980.00 | 18,420.00 | 18,650.00 | 18,650.00 | 0.32% | 13,515 |
| Oct 20, 2025 | 18,390.00 | 18,610.00 | 18,110.00 | 18,590.00 | 18,590.00 | 1.03% | 7,528 |
| Oct 17, 2025 | 18,460.00 | 18,460.00 | 18,300.00 | 18,400.00 | 18,400.00 | -0.43% | 7,954 |
| Oct 16, 2025 | 18,380.00 | 18,530.00 | 18,380.00 | 18,480.00 | 18,480.00 | 0.54% | 8,626 |
| Oct 15, 2025 | 18,190.00 | 18,380.00 | 18,070.00 | 18,380.00 | 18,380.00 | 1.04% | 5,479 |
| Oct 14, 2025 | 18,140.00 | 18,190.00 | 18,040.00 | 18,190.00 | 18,190.00 | 0.28% | 4,119 |
| Oct 13, 2025 | 18,430.00 | 18,430.00 | 17,500.00 | 18,140.00 | 18,140.00 | -1.68% | 11,002 |
| Oct 10, 2025 | 18,460.00 | 18,630.00 | 17,420.00 | 18,450.00 | 18,450.00 | -0.97% | 13,449 |
| Oct 2, 2025 | 18,510.00 | 18,800.00 | 18,490.00 | 18,630.00 | 18,630.00 | 0.05% | 12,011 |
| Oct 1, 2025 | 18,640.00 | 18,660.00 | 18,570.00 | 18,620.00 | 18,620.00 | -0.05% | 4,219 |
| Sep 30, 2025 | 18,850.00 | 18,890.00 | 18,460.00 | 18,630.00 | 18,630.00 | -0.05% | 11,495 |
| Sep 29, 2025 | 18,540.00 | 19,180.00 | 18,540.00 | 18,640.00 | 18,640.00 | 0.59% | 22,189 |
| Sep 26, 2025 | 18,920.00 | 18,920.00 | 18,460.00 | 18,530.00 | 18,530.00 | -2.37% | 10,240 |
| Sep 25, 2025 | 19,130.00 | 19,130.00 | 18,900.00 | 18,980.00 | 18,980.00 | -0.78% | 6,885 |
| Sep 24, 2025 | 19,280.00 | 19,290.00 | 19,030.00 | 19,130.00 | 19,130.00 | -0.73% | 8,507 |
| Sep 23, 2025 | 19,280.00 | 19,300.00 | 19,140.00 | 19,270.00 | 19,270.00 | -0.10% | 14,617 |
| Sep 22, 2025 | 19,200.00 | 19,690.00 | 19,140.00 | 19,290.00 | 19,290.00 | 0.36% | 10,828 |
| Sep 19, 2025 | 19,670.00 | 19,670.00 | 19,050.00 | 19,220.00 | 19,220.00 | -0.83% | 13,222 |
| Sep 18, 2025 | 19,300.00 | 19,570.00 | 19,290.00 | 19,380.00 | 19,380.00 | 0.10% | 5,988 |
| Sep 17, 2025 | 19,340.00 | 19,500.00 | 19,290.00 | 19,360.00 | 19,360.00 | -0.72% | 13,770 |
| Sep 16, 2025 | 19,620.00 | 19,760.00 | 19,430.00 | 19,500.00 | 19,500.00 | -0.61% | 30,414 |
| Sep 15, 2025 | 19,640.00 | 19,780.00 | 19,480.00 | 19,620.00 | 19,620.00 | -0.25% | 32,543 |
| Sep 12, 2025 | 19,680.00 | 19,730.00 | 19,640.00 | 19,670.00 | 19,670.00 | -0.05% | 20,773 |
| Sep 11, 2025 | 19,730.00 | 19,800.00 | 19,500.00 | 19,680.00 | 19,680.00 | -0.30% | 12,174 |
| Sep 10, 2025 | 19,660.00 | 19,860.00 | 19,610.00 | 19,740.00 | 19,740.00 | 0.36% | 8,523 |
| Sep 9, 2025 | 19,630.00 | 19,700.00 | 19,530.00 | 19,670.00 | 19,670.00 | 0.31% | 3,458 |
| Sep 8, 2025 | 19,630.00 | 19,680.00 | 19,530.00 | 19,610.00 | 19,610.00 | -0.10% | 5,977 |
| Sep 5, 2025 | 19,680.00 | 19,680.00 | 19,520.00 | 19,630.00 | 19,630.00 | 0.10% | 4,718 |
| Sep 4, 2025 | 19,450.00 | 19,680.00 | 19,330.00 | 19,610.00 | 19,610.00 | 0.82% | 5,367 |
| Sep 3, 2025 | 19,060.00 | 19,450.00 | 19,020.00 | 19,450.00 | 19,450.00 | 1.46% | 6,785 |
| Sep 2, 2025 | 19,060.00 | 19,240.00 | 19,040.00 | 19,170.00 | 19,170.00 | 0.31% | 2,149 |
| Sep 1, 2025 | 19,250.00 | 19,250.00 | 18,980.00 | 19,110.00 | 19,110.00 | -0.93% | 5,595 |
| Aug 29, 2025 | 19,340.00 | 19,340.00 | 19,140.00 | 19,290.00 | 19,290.00 | -0.26% | 3,885 |
| Aug 28, 2025 | 19,060.00 | 19,350.00 | 19,040.00 | 19,340.00 | 19,340.00 | 0.89% | 5,909 |
| Aug 27, 2025 | 19,260.00 | 19,260.00 | 19,010.00 | 19,170.00 | 19,170.00 | -0.47% | 3,997 |
| Aug 26, 2025 | 19,200.00 | 19,280.00 | 19,050.00 | 19,260.00 | 19,260.00 | 0.31% | 3,925 |
| Aug 25, 2025 | 19,000.00 | 19,300.00 | 19,000.00 | 19,200.00 | 19,200.00 | 1.21% | 6,903 |
| Aug 22, 2025 | 19,000.00 | 19,020.00 | 18,840.00 | 18,970.00 | 18,970.00 | 0.11% | 3,791 |
| Aug 21, 2025 | 18,960.00 | 19,040.00 | 18,850.00 | 18,950.00 | 18,950.00 | 0.53% | 4,262 |
| Aug 20, 2025 | 18,650.00 | 19,120.00 | 18,580.00 | 18,850.00 | 18,850.00 | -1.26% | 9,693 |
| Aug 19, 2025 | 19,620.00 | 19,620.00 | 19,010.00 | 19,090.00 | 19,090.00 | -1.09% | 7,629 |
| Aug 18, 2025 | 19,570.00 | 20,000.00 | 19,050.00 | 19,300.00 | 19,300.00 | -1.88% | 19,143 |
| Aug 14, 2025 | 19,740.00 | 19,740.00 | 19,250.00 | 19,670.00 | 19,670.00 | -0.30% | 12,747 |
| Aug 13, 2025 | 19,950.00 | 19,990.00 | 19,540.00 | 19,730.00 | 19,730.00 | -0.30% | 7,641 |
| Aug 12, 2025 | 19,700.00 | 19,850.00 | 19,550.00 | 19,790.00 | 19,790.00 | 0.66% | 7,682 |
| Aug 11, 2025 | 19,690.00 | 19,720.00 | 19,550.00 | 19,660.00 | 19,660.00 | -0.15% | 8,212 |
| Aug 8, 2025 | 19,670.00 | 19,750.00 | 19,600.00 | 19,690.00 | 19,690.00 | 0.05% | 6,255 |
| Aug 7, 2025 | 19,740.00 | 19,740.00 | 19,480.00 | 19,680.00 | 19,680.00 | -0.30% | 10,497 |
| Aug 6, 2025 | 19,430.00 | 19,740.00 | 19,240.00 | 19,740.00 | 19,740.00 | 1.60% | 6,061 |
| Aug 5, 2025 | 19,330.00 | 19,490.00 | 19,200.00 | 19,430.00 | 19,430.00 | 0.78% | 5,872 |
| Aug 4, 2025 | 18,960.00 | 19,310.00 | 18,750.00 | 19,280.00 | 19,280.00 | 1.69% | 12,295 |
| Aug 1, 2025 | 19,630.00 | 19,630.00 | 18,760.00 | 18,960.00 | 18,960.00 | -3.07% | 33,304 |
| Jul 31, 2025 | 19,500.00 | 19,790.00 | 19,250.00 | 19,560.00 | 19,560.00 | 0.82% | 16,923 |
| Jul 30, 2025 | 19,300.00 | 19,400.00 | 19,100.00 | 19,400.00 | 19,400.00 | 0.78% | 11,128 |
| Jul 29, 2025 | 18,920.00 | 19,310.00 | 18,870.00 | 19,250.00 | 19,250.00 | - | 41,457 |
| Jul 28, 2025 | 20,100.00 | 20,100.00 | 19,170.00 | 19,250.00 | 19,250.00 | -4.23% | 109,021 |
| Jul 25, 2025 | 20,000.00 | 20,150.00 | 19,840.00 | 20,100.00 | 20,100.00 | 0.50% | 12,060 |
| Jul 24, 2025 | 20,100.00 | 20,300.00 | 19,850.00 | 20,000.00 | 20,000.00 | -1.23% | 20,143 |
| Jul 23, 2025 | 20,400.00 | 20,500.00 | 20,000.00 | 20,250.00 | 20,250.00 | -0.98% | 22,122 |
| Jul 22, 2025 | 20,900.00 | 21,000.00 | 20,400.00 | 20,450.00 | 20,450.00 | -2.15% | 17,789 |
| Jul 21, 2025 | 20,850.00 | 21,000.00 | 20,600.00 | 20,900.00 | 20,900.00 | 0.24% | 15,210 |
| Jul 18, 2025 | 21,150.00 | 21,250.00 | 20,700.00 | 20,850.00 | 20,850.00 | -1.42% | 28,030 |
| Jul 17, 2025 | 21,450.00 | 21,500.00 | 20,850.00 | 21,150.00 | 21,150.00 | -1.86% | 43,125 |
| Jul 16, 2025 | 22,650.00 | 22,750.00 | 21,400.00 | 21,550.00 | 21,550.00 | -5.48% | 53,085 |
| Jul 15, 2025 | 22,950.00 | 23,000.00 | 22,000.00 | 22,800.00 | 22,800.00 | -0.65% | 53,941 |
| Jul 14, 2025 | 22,850.00 | 22,950.00 | 22,250.00 | 22,950.00 | 22,950.00 | 1.10% | 21,311 |
| Jul 11, 2025 | 23,200.00 | 23,200.00 | 22,600.00 | 22,700.00 | 22,700.00 | -1.30% | 31,502 |