Skip to main content
Sugentech Inc. (KOSDAQ:253840)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,070.00
-80.00 (-1.12%)
At close: Dec 5, 2025

Sugentech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257,150.007,170.007,020.007,070.007,070.00-1.12%200,428
Dec 4, 20257,330.007,380.007,060.007,150.007,150.00-2.19%284,506
Dec 3, 20257,180.007,430.007,120.007,310.007,310.002.38%374,374
Dec 2, 20257,020.007,150.006,890.007,140.007,140.001.71%296,549
Dec 1, 20257,220.007,280.007,000.007,020.007,020.00-2.77%349,775
Nov 28, 20256,910.007,280.006,910.007,220.007,220.004.49%550,854
Nov 27, 20256,910.006,970.006,830.006,910.006,910.000.14%264,661
Nov 26, 20256,880.007,040.006,820.006,900.006,900.000.88%391,029
Nov 25, 20256,850.007,000.006,750.006,840.006,840.00-369,602
Nov 24, 20257,170.007,340.006,840.006,840.006,840.00-3.39%798,726
Nov 21, 20257,160.007,630.007,020.007,080.007,080.00-2.61%1,017,110
Nov 20, 20257,190.007,370.007,110.007,270.007,270.002.54%646,386
Nov 19, 20257,580.007,720.007,090.007,090.007,090.00-7.32%1,035,418
Nov 18, 20257,750.008,230.007,550.007,650.007,650.000.26%5,055,978
Nov 17, 20257,610.008,050.007,530.007,630.007,630.00-0.91%1,373,057
Nov 14, 20257,150.008,250.007,070.007,700.007,700.007.24%6,988,425
Nov 13, 20257,180.007,350.007,120.007,180.007,180.00-0.14%348,563
Nov 12, 20257,050.007,410.007,000.007,190.007,190.002.71%868,956
Nov 11, 20257,160.007,200.006,960.007,000.007,000.00-1.96%752,841
Nov 10, 20256,890.007,370.006,850.007,140.007,140.004.39%689,366
Nov 7, 20257,000.007,120.006,790.006,840.006,840.00-1.44%467,225
Nov 6, 20257,030.007,240.006,900.006,940.006,940.00-1.00%365,336
Nov 5, 20257,290.007,450.006,980.007,010.007,010.00-1.96%1,196,281
Nov 4, 20256,840.007,470.006,840.007,150.007,150.005.61%1,871,975
Nov 3, 20256,580.006,840.006,540.006,770.006,770.003.04%266,930
Oct 31, 20256,580.006,770.006,570.006,570.006,570.00-0.15%149,854
Oct 30, 20256,720.006,750.006,560.006,580.006,580.00-1.79%201,680
Oct 29, 20256,970.007,060.006,680.006,700.006,700.00-4.15%326,243
Oct 28, 20256,880.007,090.006,850.006,990.006,990.001.75%357,813
Oct 27, 20256,730.006,900.006,680.006,870.006,870.002.23%250,720
Oct 24, 20256,830.006,900.006,680.006,720.006,720.00-1.32%217,047
Oct 23, 20256,940.006,970.006,800.006,810.006,810.00-2.01%187,379
Oct 22, 20256,960.006,980.006,850.006,950.006,950.00-0.14%157,804
Oct 21, 20256,800.007,000.006,770.006,960.006,960.002.35%266,215
Oct 20, 20256,570.006,850.006,570.006,800.006,800.003.50%199,825
Oct 17, 20256,700.006,700.006,510.006,570.006,570.00-1.94%207,941
Oct 16, 20256,760.006,820.006,650.006,700.006,700.00-1.03%163,232
Oct 15, 20256,600.006,780.006,600.006,770.006,770.002.73%119,461
Oct 14, 20256,740.006,790.006,580.006,590.006,590.00-2.23%242,270
Oct 13, 20256,850.006,890.006,720.006,740.006,740.00-2.32%201,653
Oct 10, 20257,080.007,110.006,870.006,900.006,900.00-2.54%210,500
Oct 2, 20256,900.007,170.006,900.007,080.007,080.002.61%382,167
Oct 1, 20256,850.006,970.006,770.006,900.006,900.001.62%180,773
Sep 30, 20256,690.007,350.006,680.006,790.006,790.001.34%1,206,021
Sep 29, 20256,620.006,780.006,620.006,700.006,700.000.90%124,964
Sep 26, 20256,880.006,920.006,570.006,640.006,640.00-4.32%331,166
Sep 25, 20256,960.006,990.006,890.006,940.006,940.000.14%172,236
Sep 24, 20257,120.007,140.006,910.006,930.006,930.00-3.21%260,194
Sep 23, 20257,230.007,280.007,020.007,160.007,160.00-1.65%399,435
Sep 22, 20257,410.007,430.007,100.007,280.007,280.00-1.49%412,203
Sep 19, 20257,010.007,600.006,990.007,390.007,390.005.42%1,680,596
Sep 18, 20257,110.007,190.006,930.007,010.007,010.00-0.99%494,326
Sep 17, 20256,900.007,190.006,810.007,080.007,080.003.21%849,982
Sep 16, 20256,870.007,000.006,820.006,860.006,860.00-0.58%210,320
Sep 15, 20256,850.006,930.006,800.006,900.006,900.000.73%163,131
Sep 12, 20256,870.006,930.006,830.006,850.006,850.000.74%163,630
Sep 11, 20256,920.006,930.006,790.006,800.006,800.00-1.31%148,108
Sep 10, 20256,860.006,900.006,790.006,890.006,890.000.44%193,785
Sep 9, 20257,030.007,050.006,830.006,860.006,860.00-2.00%268,990
Sep 8, 20257,020.007,100.006,960.007,000.007,000.000.14%246,477
Sep 5, 20256,940.007,200.006,880.006,990.006,990.000.72%318,301
Sep 4, 20257,030.007,055.006,940.006,940.006,940.00-1.14%182,860
Sep 3, 20257,030.007,060.006,900.007,020.007,020.000.86%201,958
Sep 2, 20256,850.007,030.006,750.006,960.006,960.002.20%304,084
Sep 1, 20256,810.007,030.006,750.006,810.006,810.000.15%293,315
Aug 29, 20256,930.007,000.006,750.006,800.006,800.00-1.59%222,668
Aug 28, 20256,830.006,980.006,700.006,910.006,910.001.17%207,439
Aug 27, 20256,940.007,250.006,810.006,830.006,830.00-2.29%575,718
Aug 26, 20257,000.007,080.006,960.006,990.006,990.00-0.14%202,088
Aug 25, 20257,030.007,100.006,920.007,000.007,000.00-0.28%283,544
Aug 22, 20257,300.007,410.006,970.007,020.007,020.00-3.97%554,654
Aug 21, 20257,240.007,530.007,210.007,310.007,310.00-0.54%421,180
Aug 20, 20257,530.007,870.007,200.007,350.007,350.00-3.80%1,149,910
Aug 19, 20257,790.007,790.007,550.007,640.007,640.00-2.80%621,034
Aug 18, 20257,640.008,190.007,620.007,860.007,860.004.94%4,193,999
Aug 14, 20257,760.007,900.007,460.007,490.007,490.00-4.22%1,039,973
Aug 13, 20257,600.008,670.007,470.007,820.007,820.007.12%12,052,410
Aug 12, 20257,450.007,940.007,180.007,300.007,300.000.69%3,402,751
Aug 11, 20257,350.007,350.007,070.007,250.007,250.00-2.68%944,151
Aug 8, 20256,970.007,740.006,820.007,450.007,450.006.89%5,295,263
Aug 7, 20257,000.007,190.006,870.006,970.006,970.00-1.13%444,882
Aug 6, 20256,980.007,400.006,800.007,050.007,050.001.59%1,364,519
Aug 5, 20257,150.007,200.006,810.006,940.006,940.00-2.25%1,008,884
Aug 4, 20257,410.007,750.007,090.007,100.007,100.00-2.07%2,462,651
Aug 1, 20256,800.007,920.006,700.007,250.007,250.006.62%12,421,690
Jul 31, 20256,800.006,850.006,690.006,800.006,800.000.29%409,936
Jul 30, 20256,670.007,310.006,580.006,780.006,780.001.65%2,919,564
Jul 29, 20256,610.006,920.006,540.006,670.006,670.000.60%1,534,543
Jul 28, 20256,450.007,500.006,280.006,630.006,630.004.91%7,858,733
Jul 25, 20256,310.006,420.006,280.006,320.006,320.000.16%93,540
Jul 24, 20256,380.006,520.006,290.006,310.006,310.00-1.10%133,019
Jul 23, 20256,490.006,500.006,350.006,380.006,380.00-1.69%72,597
Jul 22, 20256,490.006,570.006,410.006,490.006,490.00-125,149
Jul 21, 20256,680.006,750.006,480.006,490.006,490.00-2.84%149,059
Jul 18, 20256,810.006,810.006,660.006,680.006,680.00-2.05%136,048
Jul 17, 20256,570.007,200.006,520.006,820.006,820.003.96%865,804
Jul 16, 20256,720.006,740.006,550.006,560.006,560.00-2.38%132,846
Jul 15, 20256,700.006,770.006,700.006,720.006,720.00-0.15%80,178
Jul 14, 20256,810.006,830.006,670.006,730.006,730.00-1.17%117,115
Jul 11, 20256,820.006,950.006,780.006,810.006,810.00-158,248