Skip to main content
Sugentech Inc. (KOSDAQ:253840)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,670.00
+20.00 (0.35%)
Apr 29, 2026, 2:29 PM KST

Sugentech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20265,640.005,940.005,600.005,770.00-2.12%316,414
Apr 28, 20265,710.005,960.005,510.005,650.005,650.000.18%1,062,277
Apr 27, 20265,820.005,880.005,620.005,640.005,640.00-3.42%582,716
Apr 24, 20265,910.006,190.005,780.005,840.005,840.00-1.52%736,114
Apr 23, 20266,010.006,560.005,890.005,930.005,930.00-3.73%2,506,733
Apr 22, 20266,450.007,140.006,150.006,160.006,160.00-4.94%4,461,659
Apr 21, 20267,000.007,310.006,400.006,480.006,480.00-6.76%3,101,866
Apr 20, 20266,300.008,170.006,200.006,950.006,950.002.81%24,569,862
Apr 17, 20265,800.006,760.005,640.006,760.006,760.0030.00%12,252,427
Apr 16, 20264,725.005,880.004,725.005,200.005,200.0010.05%4,261,725
Apr 15, 20264,680.004,760.004,635.004,725.004,725.001.50%71,929
Apr 14, 20264,645.004,700.004,630.004,655.004,655.001.20%57,460
Apr 13, 20264,540.004,735.004,520.004,600.004,600.00-0.11%40,247
Apr 10, 20264,550.004,650.004,475.004,605.004,605.001.88%53,598
Apr 9, 20264,565.004,595.004,500.004,520.004,520.00-0.66%30,254
Apr 8, 20264,515.004,600.004,500.004,550.004,550.001.34%66,638
Apr 7, 20264,525.004,570.004,435.004,490.004,490.00-1.54%45,329
Apr 6, 20264,540.004,630.004,480.004,560.004,560.00-0.44%32,873
Apr 3, 20264,520.004,625.004,310.004,580.004,580.001.55%70,948
Apr 2, 20264,795.004,835.004,495.004,510.004,510.00-5.45%129,844
Apr 1, 20264,650.004,790.004,615.004,770.004,770.003.36%39,841
Mar 31, 20264,600.004,730.004,580.004,615.004,615.00-1.07%55,169
Mar 30, 20264,600.004,725.004,500.004,665.004,665.00-1.48%54,796
Mar 27, 20264,675.004,785.004,675.004,735.004,735.00-0.84%65,433
Mar 26, 20264,870.004,885.004,740.004,775.004,775.00-2.15%63,263
Mar 25, 20264,890.004,970.004,805.004,880.004,880.00-0.20%104,860
Mar 24, 20264,830.004,910.004,780.004,890.004,890.002.30%50,540
Mar 23, 20264,945.004,975.004,770.004,780.004,780.00-4.40%126,128
Mar 20, 20264,990.005,050.004,945.005,000.005,000.002.15%47,533
Mar 19, 20264,980.004,980.004,860.004,895.004,895.00-1.81%97,785
Mar 18, 20265,090.005,130.004,965.004,985.004,985.00-2.06%92,019
Mar 17, 20265,030.005,180.005,000.005,090.005,090.001.80%70,654
Mar 16, 20265,100.005,100.004,955.005,000.005,000.00-1.19%62,532
Mar 13, 20264,935.005,120.004,910.005,060.005,060.000.20%50,813
Mar 12, 20264,905.005,060.004,895.005,050.005,050.002.33%84,982
Mar 11, 20265,040.005,140.004,935.004,935.004,935.00-1.69%109,911
Mar 10, 20264,945.005,090.004,915.005,020.005,020.003.61%98,705
Mar 9, 20264,955.004,955.004,740.004,845.004,845.00-3.87%110,496
Mar 6, 20265,010.005,180.004,895.005,040.005,040.00-1.18%117,375
Mar 5, 20264,700.005,160.004,700.005,100.005,100.0010.87%261,383
Mar 4, 20265,000.005,070.004,500.004,600.004,600.00-9.98%447,828
Mar 3, 20265,130.005,410.005,100.005,110.005,110.00-3.95%236,239
Feb 27, 20265,330.005,430.005,250.005,320.005,320.00-0.19%176,172
Feb 26, 20265,710.005,720.005,300.005,330.005,330.00-6.65%483,689
Feb 25, 20265,780.005,780.005,700.005,710.005,710.00-0.52%144,210
Feb 24, 20265,750.005,840.005,660.005,740.005,740.00-0.17%139,950
Feb 23, 20265,870.005,900.005,750.005,750.005,750.00-1.71%186,446
Feb 20, 20265,880.005,940.005,820.005,850.005,850.00-1.18%174,928
Feb 19, 20266,070.006,150.005,800.005,920.005,920.00-3.27%455,907
Feb 13, 20266,320.006,340.006,070.006,120.006,120.00-3.16%239,357
Feb 12, 20266,500.006,500.006,230.006,320.006,320.00-1.10%187,292
Feb 11, 20266,590.006,740.006,390.006,390.006,390.00-2.44%304,431
Feb 10, 20266,400.006,720.006,360.006,550.006,550.002.34%569,559
Feb 9, 20266,250.006,980.006,200.006,400.006,400.004.07%1,973,151
Feb 6, 20266,160.006,280.005,860.006,150.006,150.00-0.97%357,778
Feb 5, 20266,390.006,480.006,200.006,210.006,210.00-2.20%354,423
Feb 4, 20266,260.006,400.006,210.006,350.006,350.001.44%251,580
Feb 3, 20266,460.006,460.006,160.006,260.006,260.00-1.42%380,602
Feb 2, 20266,510.006,970.006,310.006,350.006,350.002.09%1,592,445
Jan 30, 20266,310.006,380.006,080.006,220.006,220.00-1.43%240,457
Jan 29, 20266,480.006,490.006,160.006,310.006,310.00-1.87%347,928
Jan 28, 20266,370.006,630.006,330.006,430.006,430.002.55%568,922
Jan 27, 20266,290.006,330.006,130.006,270.006,270.000.64%267,391
Jan 26, 20266,200.006,470.006,040.006,230.006,230.004.71%521,721
Jan 23, 20265,830.005,990.005,790.005,950.005,950.002.06%149,604
Jan 22, 20265,860.005,920.005,780.005,830.005,830.000.34%89,498
Jan 21, 20266,100.006,100.005,740.005,810.005,810.00-4.75%160,006
Jan 20, 20265,860.006,210.005,810.006,100.006,100.004.27%276,497
Jan 19, 20265,910.005,920.005,770.005,850.005,850.000.34%116,383
Jan 16, 20265,820.005,870.005,750.005,830.005,830.000.17%104,487
Jan 15, 20265,770.005,850.005,700.005,820.005,820.000.17%78,115
Jan 14, 20265,760.005,880.005,700.005,810.005,810.000.17%68,398
Jan 13, 20265,880.005,970.005,730.005,800.005,800.00-1.36%114,527
Jan 12, 20265,930.006,030.005,870.005,880.005,880.00-0.68%56,578
Jan 9, 20265,810.005,970.005,810.005,920.005,920.001.54%62,940
Jan 8, 20265,920.005,990.005,830.005,830.005,830.00-1.52%85,467
Jan 7, 20266,100.006,100.005,870.005,920.005,920.00-2.47%195,866
Jan 6, 20266,210.006,210.006,070.006,070.006,070.00-2.25%120,327
Jan 5, 20266,370.006,420.006,170.006,210.006,210.00-3.42%172,074
Jan 2, 20266,300.006,470.006,230.006,430.006,430.004.72%193,868
Dec 30, 20256,050.006,140.006,020.006,140.006,140.001.49%49,929
Dec 29, 20256,050.006,140.006,030.006,050.006,050.00-0.49%68,909
Dec 26, 20256,150.006,240.006,080.006,080.006,080.00-1.14%90,888
Dec 24, 20256,200.006,260.006,110.006,150.006,150.00-0.81%104,442
Dec 23, 20256,300.006,400.006,190.006,200.006,200.00-2.05%112,610
Dec 22, 20256,330.006,410.006,260.006,330.006,330.000.64%75,004
Dec 19, 20256,230.006,340.006,190.006,290.006,290.001.13%107,470
Dec 18, 20256,280.006,390.006,200.006,220.006,220.00-2.05%124,533
Dec 17, 20256,450.006,540.006,350.006,350.006,350.00-1.55%100,406
Dec 16, 20256,570.006,640.006,380.006,450.006,450.00-2.27%253,767
Dec 15, 20256,710.006,710.006,590.006,600.006,600.00-1.64%133,382
Dec 12, 20256,730.006,800.006,610.006,710.006,710.00-0.15%253,782
Dec 11, 20256,710.006,850.006,670.006,720.006,720.000.30%254,902
Dec 10, 20256,820.006,860.006,680.006,700.006,700.00-1.62%215,817
Dec 9, 20256,800.006,960.006,800.006,810.006,810.00-0.58%195,500
Dec 8, 20257,060.007,070.006,850.006,850.006,850.00-3.11%402,239
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