SUN KWANG CO.,Ltd. (KOSDAQ:003100)
South Korea
· Delayed Price · Currency is KRW 22,200
+500 (2.30%)
Apr 29, 2026, 3:30 PM KST
SUN KWANG CO.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 21,700.00 | 22,200.00 | 21,550.00 | 22,200.00 | 22,200.00 | 2.30% | 44,202 |
| Apr 28, 2026 | 21,500.00 | 21,750.00 | 21,350.00 | 21,700.00 | 21,700.00 | 0.70% | 27,305 |
| Apr 27, 2026 | 21,350.00 | 21,650.00 | 21,250.00 | 21,550.00 | 21,550.00 | 1.89% | 29,979 |
| Apr 24, 2026 | 21,100.00 | 21,250.00 | 20,950.00 | 21,150.00 | 21,150.00 | 0.71% | 15,759 |
| Apr 23, 2026 | 21,100.00 | 21,200.00 | 20,750.00 | 21,000.00 | 21,000.00 | - | 15,809 |
| Apr 22, 2026 | 21,200.00 | 21,200.00 | 20,750.00 | 21,000.00 | 21,000.00 | -0.94% | 20,404 |
| Apr 21, 2026 | 21,200.00 | 21,350.00 | 21,000.00 | 21,200.00 | 21,200.00 | - | 14,733 |
| Apr 20, 2026 | 21,400.00 | 21,450.00 | 21,150.00 | 21,200.00 | 21,200.00 | -0.93% | 8,588 |
| Apr 17, 2026 | 21,100.00 | 21,450.00 | 20,800.00 | 21,400.00 | 21,400.00 | 1.42% | 18,716 |
| Apr 16, 2026 | 21,200.00 | 21,250.00 | 20,950.00 | 21,100.00 | 21,100.00 | - | 14,810 |
| Apr 15, 2026 | 21,000.00 | 21,150.00 | 20,800.00 | 21,100.00 | 21,100.00 | 1.93% | 49,641 |
| Apr 14, 2026 | 20,750.00 | 21,050.00 | 20,700.00 | 20,700.00 | 20,700.00 | 0.24% | 26,261 |
| Apr 13, 2026 | 20,850.00 | 20,850.00 | 20,500.00 | 20,650.00 | 20,650.00 | -0.96% | 47,171 |
| Apr 10, 2026 | 20,750.00 | 20,900.00 | 20,550.00 | 20,850.00 | 20,850.00 | 0.72% | 20,001 |
| Apr 9, 2026 | 20,650.00 | 20,750.00 | 20,350.00 | 20,700.00 | 20,700.00 | - | 5,319 |
| Apr 8, 2026 | 21,000.00 | 21,050.00 | 20,450.00 | 20,700.00 | 20,700.00 | -0.24% | 24,985 |
| Apr 7, 2026 | 20,500.00 | 21,150.00 | 20,150.00 | 20,750.00 | 20,750.00 | 2.72% | 17,167 |
| Apr 6, 2026 | 20,700.00 | 20,700.00 | 20,050.00 | 20,200.00 | 20,200.00 | -2.18% | 14,393 |
| Apr 3, 2026 | 20,300.00 | 20,700.00 | 20,250.00 | 20,650.00 | 20,650.00 | 3.41% | 13,910 |
| Apr 2, 2026 | 21,000.00 | 21,050.00 | 19,970.00 | 19,970.00 | 19,970.00 | -4.90% | 47,140 |
| Apr 1, 2026 | 21,000.00 | 21,050.00 | 20,700.00 | 21,000.00 | 21,000.00 | 1.20% | 15,773 |
| Mar 31, 2026 | 21,100.00 | 21,100.00 | 20,300.00 | 20,750.00 | 20,750.00 | -1.19% | 26,345 |
| Mar 30, 2026 | 21,000.00 | 21,150.00 | 20,550.00 | 21,000.00 | 21,000.00 | -2.55% | 20,507 |
| Mar 27, 2026 | 21,250.00 | 21,550.00 | 20,700.00 | 21,550.00 | 21,550.00 | 0.70% | 41,389 |
| Mar 26, 2026 | 21,800.00 | 22,200.00 | 21,350.00 | 21,400.00 | 21,400.00 | -1.83% | 20,614 |
| Mar 25, 2026 | 21,800.00 | 21,800.00 | 21,400.00 | 21,800.00 | 21,800.00 | 0.93% | 30,998 |
| Mar 24, 2026 | 22,100.00 | 22,100.00 | 21,050.00 | 21,600.00 | 21,600.00 | -0.23% | 44,149 |
| Mar 23, 2026 | 22,300.00 | 22,300.00 | 21,400.00 | 21,650.00 | 21,650.00 | -4.20% | 27,088 |
| Mar 20, 2026 | 21,350.00 | 22,900.00 | 21,300.00 | 22,600.00 | 22,600.00 | 5.85% | 60,495 |
| Mar 19, 2026 | 21,450.00 | 21,450.00 | 20,950.00 | 21,350.00 | 21,350.00 | -1.16% | 20,464 |
| Mar 18, 2026 | 21,350.00 | 21,650.00 | 21,250.00 | 21,600.00 | 21,600.00 | 1.41% | 19,101 |
| Mar 17, 2026 | 21,300.00 | 21,350.00 | 21,000.00 | 21,300.00 | 21,300.00 | - | 11,576 |
| Mar 16, 2026 | 21,400.00 | 21,400.00 | 21,050.00 | 21,300.00 | 21,300.00 | 1.19% | 9,395 |
| Mar 13, 2026 | 21,250.00 | 21,550.00 | 20,950.00 | 21,050.00 | 21,050.00 | -1.64% | 27,799 |
| Mar 12, 2026 | 21,650.00 | 21,700.00 | 21,000.00 | 21,400.00 | 21,400.00 | -1.15% | 12,813 |
| Mar 11, 2026 | 21,250.00 | 21,950.00 | 21,250.00 | 21,650.00 | 21,650.00 | 2.61% | 15,653 |
| Mar 10, 2026 | 21,700.00 | 21,700.00 | 20,950.00 | 21,100.00 | 21,100.00 | -1.86% | 28,771 |
| Mar 9, 2026 | 21,350.00 | 21,650.00 | 20,250.00 | 21,500.00 | 21,500.00 | -0.46% | 63,624 |
| 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 |