Sugentech Inc. (KOSDAQ:253840)
South Korea
· Delayed Price · Currency is KRW 5,070.00
+225.00 (4.64%)
Mar 10, 2026, 11:17 AM KST
Sugentech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4,955.00 | 4,955.00 | 4,740.00 | 4,820.00 | - | -4.37% | 93,022 |
| Mar 6, 2026 | 5,010.00 | 5,180.00 | 4,895.00 | 5,040.00 | 5,040.00 | -1.18% | 117,375 |
| Mar 5, 2026 | 4,700.00 | 5,160.00 | 4,700.00 | 5,100.00 | 5,100.00 | 10.87% | 261,383 |
| Mar 4, 2026 | 5,000.00 | 5,070.00 | 4,500.00 | 4,600.00 | 4,600.00 | -9.98% | 447,828 |
| Mar 3, 2026 | 5,130.00 | 5,410.00 | 5,100.00 | 5,110.00 | 5,110.00 | -3.95% | 236,239 |
| Feb 27, 2026 | 5,330.00 | 5,430.00 | 5,250.00 | 5,320.00 | 5,320.00 | -0.19% | 176,172 |
| Feb 26, 2026 | 5,710.00 | 5,720.00 | 5,300.00 | 5,330.00 | 5,330.00 | -6.65% | 483,689 |
| Feb 25, 2026 | 5,780.00 | 5,780.00 | 5,700.00 | 5,710.00 | 5,710.00 | -0.52% | 144,210 |
| Feb 24, 2026 | 5,750.00 | 5,840.00 | 5,660.00 | 5,740.00 | 5,740.00 | -0.17% | 139,950 |
| Feb 23, 2026 | 5,870.00 | 5,900.00 | 5,750.00 | 5,750.00 | 5,750.00 | -1.71% | 186,446 |
| Feb 20, 2026 | 5,880.00 | 5,940.00 | 5,820.00 | 5,850.00 | 5,850.00 | -1.18% | 174,928 |
| Feb 19, 2026 | 6,070.00 | 6,150.00 | 5,800.00 | 5,920.00 | 5,920.00 | -3.27% | 455,907 |
| Feb 13, 2026 | 6,320.00 | 6,340.00 | 6,070.00 | 6,120.00 | 6,120.00 | -3.16% | 239,357 |
| Feb 12, 2026 | 6,500.00 | 6,500.00 | 6,230.00 | 6,320.00 | 6,320.00 | -1.10% | 187,292 |
| Feb 11, 2026 | 6,590.00 | 6,740.00 | 6,390.00 | 6,390.00 | 6,390.00 | -2.44% | 304,431 |
| Feb 10, 2026 | 6,400.00 | 6,720.00 | 6,360.00 | 6,550.00 | 6,550.00 | 2.34% | 569,559 |
| Feb 9, 2026 | 6,250.00 | 6,980.00 | 6,200.00 | 6,400.00 | 6,400.00 | 4.07% | 1,973,151 |
| Feb 6, 2026 | 6,160.00 | 6,280.00 | 5,860.00 | 6,150.00 | 6,150.00 | -0.97% | 357,778 |
| Feb 5, 2026 | 6,390.00 | 6,480.00 | 6,200.00 | 6,210.00 | 6,210.00 | -2.20% | 354,423 |
| Feb 4, 2026 | 6,260.00 | 6,400.00 | 6,210.00 | 6,350.00 | 6,350.00 | 1.44% | 251,580 |
| Feb 3, 2026 | 6,460.00 | 6,460.00 | 6,160.00 | 6,260.00 | 6,260.00 | -1.42% | 380,602 |
| Feb 2, 2026 | 6,510.00 | 6,970.00 | 6,310.00 | 6,350.00 | 6,350.00 | 2.09% | 1,592,445 |
| Jan 30, 2026 | 6,310.00 | 6,380.00 | 6,080.00 | 6,220.00 | 6,220.00 | -1.43% | 240,457 |
| Jan 29, 2026 | 6,480.00 | 6,490.00 | 6,160.00 | 6,310.00 | 6,310.00 | -1.87% | 347,928 |
| Jan 28, 2026 | 6,370.00 | 6,630.00 | 6,330.00 | 6,430.00 | 6,430.00 | 2.55% | 568,922 |
| Jan 27, 2026 | 6,290.00 | 6,330.00 | 6,130.00 | 6,270.00 | 6,270.00 | 0.64% | 267,391 |
| Jan 26, 2026 | 6,200.00 | 6,470.00 | 6,040.00 | 6,230.00 | 6,230.00 | 4.71% | 521,721 |
| Jan 23, 2026 | 5,830.00 | 5,990.00 | 5,790.00 | 5,950.00 | 5,950.00 | 2.06% | 149,604 |
| Jan 22, 2026 | 5,860.00 | 5,920.00 | 5,780.00 | 5,830.00 | 5,830.00 | 0.34% | 89,498 |
| Jan 21, 2026 | 6,100.00 | 6,100.00 | 5,740.00 | 5,810.00 | 5,810.00 | -4.75% | 160,006 |
| Jan 20, 2026 | 5,860.00 | 6,210.00 | 5,810.00 | 6,100.00 | 6,100.00 | 4.27% | 276,497 |
| Jan 19, 2026 | 5,910.00 | 5,920.00 | 5,770.00 | 5,850.00 | 5,850.00 | 0.34% | 116,383 |
| Jan 16, 2026 | 5,820.00 | 5,870.00 | 5,750.00 | 5,830.00 | 5,830.00 | 0.17% | 104,487 |
| Jan 15, 2026 | 5,770.00 | 5,850.00 | 5,700.00 | 5,820.00 | 5,820.00 | 0.17% | 78,115 |
| Jan 14, 2026 | 5,760.00 | 5,880.00 | 5,700.00 | 5,810.00 | 5,810.00 | 0.17% | 68,398 |
| Jan 13, 2026 | 5,880.00 | 5,970.00 | 5,730.00 | 5,800.00 | 5,800.00 | -1.36% | 114,527 |
| Jan 12, 2026 | 5,930.00 | 6,030.00 | 5,870.00 | 5,880.00 | 5,880.00 | -0.68% | 56,578 |
| Jan 9, 2026 | 5,810.00 | 5,970.00 | 5,810.00 | 5,920.00 | 5,920.00 | 1.54% | 62,940 |
| Jan 8, 2026 | 5,920.00 | 5,990.00 | 5,830.00 | 5,830.00 | 5,830.00 | -1.52% | 85,467 |
| Jan 7, 2026 | 6,100.00 | 6,100.00 | 5,870.00 | 5,920.00 | 5,920.00 | -2.47% | 195,866 |
| Jan 6, 2026 | 6,210.00 | 6,210.00 | 6,070.00 | 6,070.00 | 6,070.00 | -2.25% | 120,327 |
| Jan 5, 2026 | 6,370.00 | 6,420.00 | 6,170.00 | 6,210.00 | 6,210.00 | -3.42% | 172,074 |
| Jan 2, 2026 | 6,300.00 | 6,470.00 | 6,230.00 | 6,430.00 | 6,430.00 | 4.72% | 193,868 |
| Dec 30, 2025 | 6,050.00 | 6,140.00 | 6,020.00 | 6,140.00 | 6,140.00 | 1.49% | 49,929 |
| Dec 29, 2025 | 6,050.00 | 6,140.00 | 6,030.00 | 6,050.00 | 6,050.00 | -0.49% | 68,909 |
| Dec 26, 2025 | 6,150.00 | 6,240.00 | 6,080.00 | 6,080.00 | 6,080.00 | -1.14% | 90,888 |
| Dec 24, 2025 | 6,200.00 | 6,260.00 | 6,110.00 | 6,150.00 | 6,150.00 | -0.81% | 104,442 |
| Dec 23, 2025 | 6,300.00 | 6,400.00 | 6,190.00 | 6,200.00 | 6,200.00 | -2.05% | 112,610 |
| Dec 22, 2025 | 6,330.00 | 6,410.00 | 6,260.00 | 6,330.00 | 6,330.00 | 0.64% | 75,004 |
| Dec 19, 2025 | 6,230.00 | 6,340.00 | 6,190.00 | 6,290.00 | 6,290.00 | 1.13% | 107,470 |
| Dec 18, 2025 | 6,280.00 | 6,390.00 | 6,200.00 | 6,220.00 | 6,220.00 | -2.05% | 124,533 |
| Dec 17, 2025 | 6,450.00 | 6,540.00 | 6,350.00 | 6,350.00 | 6,350.00 | -1.55% | 100,406 |
| Dec 16, 2025 | 6,570.00 | 6,640.00 | 6,380.00 | 6,450.00 | 6,450.00 | -2.27% | 253,767 |
| Dec 15, 2025 | 6,710.00 | 6,710.00 | 6,590.00 | 6,600.00 | 6,600.00 | -1.64% | 133,382 |
| Dec 12, 2025 | 6,730.00 | 6,800.00 | 6,610.00 | 6,710.00 | 6,710.00 | -0.15% | 253,782 |
| Dec 11, 2025 | 6,710.00 | 6,850.00 | 6,670.00 | 6,720.00 | 6,720.00 | 0.30% | 254,902 |
| Dec 10, 2025 | 6,820.00 | 6,860.00 | 6,680.00 | 6,700.00 | 6,700.00 | -1.62% | 215,817 |
| Dec 9, 2025 | 6,800.00 | 6,960.00 | 6,800.00 | 6,810.00 | 6,810.00 | -0.58% | 195,500 |
| Dec 8, 2025 | 7,060.00 | 7,070.00 | 6,850.00 | 6,850.00 | 6,850.00 | -3.11% | 402,239 |
| Dec 5, 2025 | 7,150.00 | 7,170.00 | 7,020.00 | 7,070.00 | 7,070.00 | -1.12% | 200,428 |
| Dec 4, 2025 | 7,330.00 | 7,380.00 | 7,060.00 | 7,150.00 | 7,150.00 | -2.19% | 284,506 |
| Dec 3, 2025 | 7,180.00 | 7,430.00 | 7,120.00 | 7,310.00 | 7,310.00 | 2.38% | 374,374 |
| Dec 2, 2025 | 7,020.00 | 7,150.00 | 6,890.00 | 7,140.00 | 7,140.00 | 1.71% | 296,549 |
| Dec 1, 2025 | 7,220.00 | 7,280.00 | 7,000.00 | 7,020.00 | 7,020.00 | -2.77% | 349,775 |
| Nov 28, 2025 | 6,910.00 | 7,280.00 | 6,910.00 | 7,220.00 | 7,220.00 | 4.49% | 550,854 |
| Nov 27, 2025 | 6,910.00 | 6,970.00 | 6,830.00 | 6,910.00 | 6,910.00 | 0.14% | 264,661 |
| Nov 26, 2025 | 6,880.00 | 7,040.00 | 6,820.00 | 6,900.00 | 6,900.00 | 0.88% | 391,029 |
| Nov 25, 2025 | 6,850.00 | 7,000.00 | 6,750.00 | 6,840.00 | 6,840.00 | - | 369,602 |
| Nov 24, 2025 | 7,170.00 | 7,340.00 | 6,840.00 | 6,840.00 | 6,840.00 | -3.39% | 798,726 |
| Nov 21, 2025 | 7,160.00 | 7,630.00 | 7,020.00 | 7,080.00 | 7,080.00 | -2.61% | 1,017,110 |
| Nov 20, 2025 | 7,190.00 | 7,370.00 | 7,110.00 | 7,270.00 | 7,270.00 | 2.54% | 646,386 |
| Nov 19, 2025 | 7,580.00 | 7,720.00 | 7,090.00 | 7,090.00 | 7,090.00 | -7.32% | 1,035,418 |
| Nov 18, 2025 | 7,750.00 | 8,230.00 | 7,550.00 | 7,650.00 | 7,650.00 | 0.26% | 5,055,978 |
| Nov 17, 2025 | 7,610.00 | 8,050.00 | 7,530.00 | 7,630.00 | 7,630.00 | -0.91% | 1,373,057 |
| Nov 14, 2025 | 7,150.00 | 8,250.00 | 7,070.00 | 7,700.00 | 7,700.00 | 7.24% | 6,988,425 |
| Nov 13, 2025 | 7,180.00 | 7,350.00 | 7,120.00 | 7,180.00 | 7,180.00 | -0.14% | 348,563 |
| Nov 12, 2025 | 7,050.00 | 7,410.00 | 7,000.00 | 7,190.00 | 7,190.00 | 2.71% | 868,956 |
| Nov 11, 2025 | 7,160.00 | 7,200.00 | 6,960.00 | 7,000.00 | 7,000.00 | -1.96% | 752,841 |
| Nov 10, 2025 | 6,890.00 | 7,370.00 | 6,850.00 | 7,140.00 | 7,140.00 | 4.39% | 689,366 |
| Nov 7, 2025 | 7,000.00 | 7,120.00 | 6,790.00 | 6,840.00 | 6,840.00 | -1.44% | 467,225 |
| Nov 6, 2025 | 7,030.00 | 7,240.00 | 6,900.00 | 6,940.00 | 6,940.00 | -1.00% | 365,336 |
| Nov 5, 2025 | 7,290.00 | 7,450.00 | 6,980.00 | 7,010.00 | 7,010.00 | -1.96% | 1,196,281 |
| Nov 4, 2025 | 6,840.00 | 7,470.00 | 6,840.00 | 7,150.00 | 7,150.00 | 5.61% | 1,871,975 |
| Nov 3, 2025 | 6,580.00 | 6,840.00 | 6,540.00 | 6,770.00 | 6,770.00 | 3.04% | 266,930 |
| Oct 31, 2025 | 6,580.00 | 6,770.00 | 6,570.00 | 6,570.00 | 6,570.00 | -0.15% | 149,854 |
| Oct 30, 2025 | 6,720.00 | 6,750.00 | 6,560.00 | 6,580.00 | 6,580.00 | -1.79% | 201,680 |
| Oct 29, 2025 | 6,970.00 | 7,060.00 | 6,680.00 | 6,700.00 | 6,700.00 | -4.15% | 326,243 |
| Oct 28, 2025 | 6,880.00 | 7,090.00 | 6,850.00 | 6,990.00 | 6,990.00 | 1.75% | 357,813 |
| Oct 27, 2025 | 6,730.00 | 6,900.00 | 6,680.00 | 6,870.00 | 6,870.00 | 2.23% | 250,720 |
| Oct 24, 2025 | 6,830.00 | 6,900.00 | 6,680.00 | 6,720.00 | 6,720.00 | -1.32% | 217,047 |
| Oct 23, 2025 | 6,940.00 | 6,970.00 | 6,800.00 | 6,810.00 | 6,810.00 | -2.01% | 187,379 |
| Oct 22, 2025 | 6,960.00 | 6,980.00 | 6,850.00 | 6,950.00 | 6,950.00 | -0.14% | 157,804 |
| Oct 21, 2025 | 6,800.00 | 7,000.00 | 6,770.00 | 6,960.00 | 6,960.00 | 2.35% | 266,215 |
| Oct 20, 2025 | 6,570.00 | 6,850.00 | 6,570.00 | 6,800.00 | 6,800.00 | 3.50% | 199,825 |
| Oct 17, 2025 | 6,700.00 | 6,700.00 | 6,510.00 | 6,570.00 | 6,570.00 | -1.94% | 207,941 |
| Oct 16, 2025 | 6,760.00 | 6,820.00 | 6,650.00 | 6,700.00 | 6,700.00 | -1.03% | 163,232 |
| Oct 15, 2025 | 6,600.00 | 6,780.00 | 6,600.00 | 6,770.00 | 6,770.00 | 2.73% | 119,461 |
| Oct 14, 2025 | 6,740.00 | 6,790.00 | 6,580.00 | 6,590.00 | 6,590.00 | -2.23% | 242,270 |
| Oct 13, 2025 | 6,850.00 | 6,890.00 | 6,720.00 | 6,740.00 | 6,740.00 | -2.32% | 201,653 |
| Oct 10, 2025 | 7,080.00 | 7,110.00 | 6,870.00 | 6,900.00 | 6,900.00 | -2.54% | 210,500 |