Sun Machinery Co., LTD (XKON:116100)
South Korea
· Delayed Price · Currency is KRW 578.00
+37.00 (6.84%)
At close: Mar 9, 2026
Sun Machinery Co., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 580.00 | 580.00 | 578.00 | 578.00 | 578.00 | 6.84% | 15 |
| Mar 6, 2026 | 558.00 | 579.00 | 541.00 | 541.00 | 541.00 | -5.91% | 964 |
| Mar 5, 2026 | 583.00 | 583.00 | 570.00 | 575.00 | 575.00 | -1.54% | 124 |
| Mar 4, 2026 | 550.00 | 585.00 | 550.00 | 584.00 | 584.00 | - | 1,446 |
| Mar 3, 2026 | 584.00 | 584.00 | 530.00 | 584.00 | 584.00 | - | 2,102 |
| Feb 27, 2026 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | - | 9 |
| Feb 26, 2026 | 585.00 | 585.00 | 584.00 | 584.00 | 584.00 | 0.17% | 3 |
| Feb 25, 2026 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 1.22% | 5 |
| Feb 24, 2026 | 576.00 | 576.00 | 521.00 | 576.00 | 576.00 | -0.35% | 1,052 |
| Feb 23, 2026 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | 0.17% | 1 |
| Feb 20, 2026 | 585.00 | 585.00 | 576.00 | 577.00 | 577.00 | 0.35% | 6,001 |
| Feb 19, 2026 | 577.00 | 577.00 | 575.00 | 575.00 | 575.00 | -1.20% | 5 |
| Feb 13, 2026 | 585.00 | 585.00 | 525.00 | 582.00 | 582.00 | - | 327 |
| Feb 12, 2026 | 584.00 | 584.00 | 582.00 | 582.00 | 582.00 | -0.34% | 10 |
| Feb 11, 2026 | 584.00 | 584.00 | 540.00 | 584.00 | 584.00 | -0.34% | 4 |
| Feb 10, 2026 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | - | 1 |
| Feb 9, 2026 | 589.00 | 589.00 | 500.00 | 586.00 | 586.00 | 6.55% | 1,768 |
| Feb 6, 2026 | 589.00 | 589.00 | 540.00 | 550.00 | 550.00 | -5.17% | 352 |
| Feb 5, 2026 | 579.00 | 580.00 | 540.00 | 580.00 | 580.00 | -0.85% | 101 |
| Feb 4, 2026 | 588.00 | 588.00 | 585.00 | 585.00 | 585.00 | 0.17% | 13 |
| Feb 3, 2026 | 588.00 | 588.00 | 584.00 | 584.00 | 584.00 | -0.51% | 13 |
| Feb 2, 2026 | 587.00 | 587.00 | 587.00 | 587.00 | 587.00 | -0.34% | 1 |
| Jan 30, 2026 | 525.00 | 589.00 | 525.00 | 589.00 | 589.00 | 0.51% | 651 |
| Jan 29, 2026 | 530.00 | 586.00 | 530.00 | 586.00 | 586.00 | -0.17% | 44 |
| Jan 28, 2026 | 587.00 | 587.00 | 587.00 | 587.00 | 587.00 | - | 9 |
| Jan 26, 2026 | 587.00 | 587.00 | 587.00 | 587.00 | 587.00 | 0.34% | 2 |
| Jan 23, 2026 | 589.00 | 589.00 | 528.00 | 585.00 | 585.00 | -0.68% | 3,060 |
| Jan 22, 2026 | 589.00 | 589.00 | 589.00 | 589.00 | 589.00 | 1.73% | 500 |
| Jan 21, 2026 | 580.00 | 580.00 | 535.00 | 579.00 | 579.00 | 0.87% | 3,371 |
| Jan 20, 2026 | 540.00 | 578.00 | 535.00 | 574.00 | 574.00 | -1.03% | 1,363 |
| Jan 19, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0.69% | 1 |
| Jan 16, 2026 | 579.00 | 579.00 | 576.00 | 576.00 | 576.00 | -0.69% | 8 |
| Jan 15, 2026 | 587.00 | 587.00 | 580.00 | 580.00 | 580.00 | -1.19% | 503 |
| Jan 14, 2026 | 550.00 | 587.00 | 535.00 | 587.00 | 587.00 | 5.58% | 2,368 |
| Jan 13, 2026 | 560.00 | 560.00 | 535.00 | 556.00 | 556.00 | -0.71% | 3,305 |
| Jan 12, 2026 | 540.00 | 560.00 | 540.00 | 560.00 | 560.00 | 3.70% | 6,860 |
| Jan 9, 2026 | 550.00 | 570.00 | 540.00 | 540.00 | 540.00 | -7.22% | 1,710 |
| Jan 8, 2026 | 536.00 | 582.00 | 536.00 | 582.00 | 582.00 | -0.51% | 2,546 |
| Jan 7, 2026 | 540.00 | 585.00 | 527.00 | 585.00 | 585.00 | 0.86% | 4,658 |
| Jan 6, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | -1.36% | 1 |
| Jan 5, 2026 | 589.00 | 589.00 | 530.00 | 588.00 | 588.00 | 1.55% | 5,454 |
| Jan 2, 2026 | 550.00 | 585.00 | 540.00 | 579.00 | 579.00 | -1.36% | 144 |
| Dec 30, 2025 | 587.00 | 587.00 | 587.00 | 587.00 | 587.00 | - | 2 |
| Dec 29, 2025 | 587.00 | 587.00 | 587.00 | 587.00 | 587.00 | 1.91% | 1 |
| Dec 26, 2025 | 576.00 | 576.00 | 540.00 | 576.00 | 576.00 | -2.04% | 6 |
| Dec 24, 2025 | 532.00 | 589.00 | 531.00 | 588.00 | 588.00 | 6.91% | 10,561 |
| Dec 23, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | -7.25% | 1 |
| Dec 22, 2025 | 593.00 | 593.00 | 593.00 | 593.00 | 593.00 | 7.62% | 54 |
| Dec 19, 2025 | 589.00 | 589.00 | 532.00 | 551.00 | 551.00 | -5.49% | 504 |
| Dec 18, 2025 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | - | 778 |
| Dec 17, 2025 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 6.00% | 5 |
| Dec 16, 2025 | 583.00 | 583.00 | 550.00 | 550.00 | 550.00 | -5.66% | 1,502 |
| Dec 15, 2025 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | - | 16 |
| Dec 11, 2025 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | - | 2 |
| Dec 10, 2025 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 1.04% | 2 |
| Dec 8, 2025 | 579.00 | 579.00 | 577.00 | 577.00 | 577.00 | -1.03% | 2 |
| Dec 4, 2025 | 560.00 | 583.00 | 536.00 | 583.00 | 583.00 | 0.69% | 11,415 |
| Dec 3, 2025 | 570.00 | 579.00 | 570.00 | 579.00 | 579.00 | - | 3,111 |
| Dec 2, 2025 | 580.00 | 580.00 | 579.00 | 579.00 | 579.00 | -0.17% | 2 |
| Dec 1, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 1.75% | 8 |
| Nov 28, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | -2.23% | 1 |
| Nov 27, 2025 | 584.00 | 584.00 | 583.00 | 583.00 | 583.00 | 0.52% | 4 |
| Nov 25, 2025 | 584.00 | 584.00 | 580.00 | 580.00 | 580.00 | 8.41% | 3 |
| Nov 24, 2025 | 584.00 | 584.00 | 535.00 | 535.00 | 535.00 | -7.76% | 183 |
| Nov 21, 2025 | 543.00 | 580.00 | 542.00 | 580.00 | 580.00 | - | 3,617 |
| Nov 20, 2025 | 540.00 | 584.00 | 540.00 | 580.00 | 580.00 | -0.51% | 503 |
| Nov 19, 2025 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 0.34% | 4 |
| Nov 18, 2025 | 584.00 | 584.00 | 581.00 | 581.00 | 581.00 | -0.68% | 11 |
| Nov 14, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 7.34% | 180 |
| Nov 13, 2025 | 584.00 | 584.00 | 545.00 | 545.00 | 545.00 | -6.36% | 4 |
| Nov 11, 2025 | 583.00 | 584.00 | 545.00 | 582.00 | 582.00 | -0.34% | 515 |
| Nov 10, 2025 | 585.00 | 585.00 | 584.00 | 584.00 | 584.00 | -0.34% | 101 |
| Nov 7, 2025 | 580.00 | 586.00 | 580.00 | 586.00 | 586.00 | - | 6,800 |
| Nov 6, 2025 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | 2.99% | 2 |
| Nov 5, 2025 | 581.00 | 582.00 | 555.00 | 569.00 | 569.00 | -2.23% | 1,013 |
| Nov 4, 2025 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | 8.79% | 2 |
| Nov 3, 2025 | 582.00 | 582.00 | 535.00 | 535.00 | 535.00 | -2.73% | 4,022 |
| Oct 31, 2025 | 550.00 | 560.00 | 550.00 | 550.00 | 550.00 | -5.17% | 3,005 |
| Oct 30, 2025 | 560.00 | 580.00 | 540.00 | 580.00 | 580.00 | -0.68% | 5,002 |
| Oct 29, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | 4.29% | 2 |
| Oct 28, 2025 | 579.00 | 580.00 | 560.00 | 560.00 | 560.00 | -3.45% | 54 |
| Oct 27, 2025 | 580.00 | 580.00 | 576.00 | 580.00 | 580.00 | - | 51 |
| Oct 24, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0.35% | 2 |
| Oct 23, 2025 | 570.00 | 578.00 | 560.00 | 578.00 | 578.00 | -0.34% | 115 |
| Oct 22, 2025 | 579.00 | 580.00 | 560.00 | 580.00 | 580.00 | 0.17% | 116 |
| Oct 21, 2025 | 560.00 | 579.00 | 560.00 | 579.00 | 579.00 | -0.17% | 511 |
| Oct 20, 2025 | 580.00 | 580.00 | 560.00 | 580.00 | 580.00 | - | 5 |
| Oct 17, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 5.45% | 141 |
| Oct 16, 2025 | 583.00 | 583.00 | 540.00 | 550.00 | 550.00 | -5.82% | 1,468 |
| Oct 15, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | 0.69% | 5 |
| Oct 14, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | 2 |
| Oct 13, 2025 | 583.00 | 583.00 | 550.00 | 580.00 | 580.00 | -0.85% | 32 |
| Oct 10, 2025 | 531.00 | 585.00 | 531.00 | 585.00 | 585.00 | - | 17 |
| Oct 2, 2025 | 589.00 | 589.00 | 532.00 | 585.00 | 585.00 | 0.86% | 1,150 |
| Oct 1, 2025 | 589.00 | 589.00 | 540.00 | 580.00 | 580.00 | -0.85% | 5,560 |
| Sep 30, 2025 | 584.00 | 591.00 | 584.00 | 585.00 | 585.00 | -1.02% | 1,501 |
| Sep 29, 2025 | 535.00 | 591.00 | 535.00 | 591.00 | 591.00 | 10.47% | 13,004 |
| Sep 26, 2025 | 549.00 | 549.00 | 530.00 | 535.00 | 535.00 | -0.93% | 8,997 |
| Sep 25, 2025 | 590.00 | 590.00 | 530.00 | 540.00 | 540.00 | -1.64% | 5,962 |
| Sep 24, 2025 | 549.00 | 549.00 | 530.00 | 549.00 | 549.00 | -0.18% | 3,509 |