Sun Machinery Co., LTD (XKON:116100)
South Korea
· Delayed Price · Currency is KRW 688.00
-22.00 (-3.10%)
At close: Apr 28, 2026
Sun Machinery Co., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 666.00 | 700.00 | 600.00 | 683.00 | 683.00 | -0.73% | 5,657 |
| Apr 28, 2026 | 746.00 | 746.00 | 604.00 | 688.00 | 688.00 | -3.10% | 4,304 |
| Apr 27, 2026 | 737.00 | 737.00 | 620.00 | 710.00 | 710.00 | 4.41% | 89 |
| Apr 24, 2026 | 720.00 | 720.00 | 615.00 | 680.00 | 680.00 | -3.95% | 2,170 |
| Apr 23, 2026 | 746.00 | 746.00 | 612.00 | 708.00 | 708.00 | 0.85% | 2,035 |
| Apr 22, 2026 | 710.00 | 710.00 | 610.00 | 702.00 | 702.00 | 13.41% | 680 |
| Apr 21, 2026 | 789.00 | 789.00 | 590.00 | 619.00 | 619.00 | -10.42% | 3,084 |
| Apr 20, 2026 | 699.00 | 699.00 | 610.00 | 691.00 | 691.00 | 3.29% | 107 |
| Apr 17, 2026 | 610.00 | 680.00 | 610.00 | 669.00 | 669.00 | 3.24% | 103 |
| Apr 16, 2026 | 610.00 | 687.00 | 569.00 | 648.00 | 648.00 | 8.00% | 264 |
| Apr 15, 2026 | 683.00 | 683.00 | 582.00 | 600.00 | 600.00 | -6.10% | 271 |
| Apr 14, 2026 | 684.00 | 684.00 | 613.00 | 639.00 | 639.00 | -2.89% | 1,410 |
| Apr 13, 2026 | 654.00 | 685.00 | 613.00 | 658.00 | 658.00 | 0.77% | 3,544 |
| Apr 10, 2026 | 651.00 | 654.00 | 648.00 | 653.00 | 653.00 | 0.77% | 4,460 |
| Apr 9, 2026 | 655.00 | 655.00 | 619.00 | 648.00 | 648.00 | -0.46% | 2,583 |
| Apr 8, 2026 | 654.00 | 654.00 | 573.00 | 651.00 | 651.00 | -0.46% | 7,715 |
| Apr 7, 2026 | 654.00 | 654.00 | 654.00 | 654.00 | 654.00 | - | 3 |
| Apr 6, 2026 | 654.00 | 654.00 | 556.00 | 654.00 | 654.00 | 0.15% | 6,005 |
| Apr 3, 2026 | 653.00 | 653.00 | 653.00 | 653.00 | 653.00 | 1.24% | 1 |
| Apr 2, 2026 | 655.00 | 655.00 | 570.00 | 645.00 | 645.00 | -0.15% | 2,023 |
| Apr 1, 2026 | 648.00 | 648.00 | 556.00 | 646.00 | 646.00 | -1.22% | 3,646 |
| Mar 31, 2026 | 654.00 | 654.00 | 654.00 | 654.00 | 654.00 | 0.93% | 1 |
| Mar 30, 2026 | 649.00 | 649.00 | 640.00 | 648.00 | 648.00 | -0.92% | 25 |
| Mar 27, 2026 | 654.00 | 654.00 | 654.00 | 654.00 | 654.00 | 4.47% | 2 |
| Mar 26, 2026 | 654.00 | 655.00 | 626.00 | 626.00 | 626.00 | -4.43% | 184 |
| Mar 25, 2026 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 0.15% | 1 |
| Mar 24, 2026 | 654.00 | 654.00 | 620.00 | 654.00 | 654.00 | 0.62% | 1,006 |
| Mar 23, 2026 | 648.00 | 655.00 | 555.00 | 650.00 | 650.00 | 0.93% | 1,112 |
| Mar 20, 2026 | 644.00 | 644.00 | 620.00 | 644.00 | 644.00 | 14.80% | 110 |
| Mar 19, 2026 | 654.00 | 654.00 | 559.00 | 561.00 | 561.00 | -14.22% | 900 |
| Mar 18, 2026 | 649.00 | 654.00 | 649.00 | 654.00 | 654.00 | 3.81% | 1,281 |
| Mar 17, 2026 | 633.00 | 634.00 | 570.00 | 630.00 | 630.00 | 13.92% | 153 |
| Mar 16, 2026 | 629.00 | 640.00 | 553.00 | 553.00 | 553.00 | -12.78% | 2,603 |
| Mar 13, 2026 | 585.00 | 634.00 | 585.00 | 634.00 | 634.00 | 8.56% | 5,936 |
| Mar 12, 2026 | 585.00 | 610.00 | 566.00 | 584.00 | 584.00 | 7.75% | 5,664 |
| Mar 11, 2026 | 584.00 | 595.00 | 542.00 | 542.00 | 542.00 | -6.55% | 15 |
| Mar 10, 2026 | 570.00 | 584.00 | 570.00 | 580.00 | 580.00 | 0.35% | 20,919 |
| 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 |