Sun Kwang Co., Ltd. 003100
KRX · South Korea · Transportation
KRW 20,550.00-50.00 (-0.24%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 20,600.00 | 0.00% | KRW 20,550.00 | KRW 20,800.00 | KRW 20,500.00 | 2.01K |
| 2026-10-01 | KRW 20,600.00 | +0.49% | KRW 20,500.00 | KRW 20,600.00 | KRW 20,300.00 | 4.34K |
| 2026-09-30 | KRW 20,500.00 | +0.24% | KRW 20,700.00 | KRW 20,700.00 | KRW 20,300.00 | 1.63K |
| 2026-09-29 | KRW 20,450.00 | 0.00% | KRW 20,500.00 | KRW 20,500.00 | KRW 20,100.00 | 13.07K |
| 2026-09-28 | KRW 20,450.00 | +0.25% | KRW 20,450.00 | KRW 20,550.00 | KRW 20,300.00 | 5.62K |
| 2026-09-23 | KRW 20,400.00 | 0.00% | KRW 20,500.00 | KRW 20,500.00 | KRW 20,200.00 | 5.55K |
| 2026-09-22 | KRW 20,400.00 | 0.00% | KRW 20,400.00 | KRW 20,400.00 | KRW 20,200.00 | 5.84K |
| 2026-09-21 | KRW 20,400.00 | -0.24% | KRW 20,450.00 | KRW 20,450.00 | KRW 20,100.00 | 6.63K |
| 2026-09-18 | KRW 20,450.00 | +0.74% | KRW 20,300.00 | KRW 20,450.00 | KRW 20,100.00 | 3.45K |
| 2026-09-17 | KRW 20,300.00 | 0.00% | KRW 20,350.00 | KRW 20,350.00 | KRW 20,050.00 | 5.00K |
| 2026-09-16 | KRW 20,300.00 | 0.00% | KRW 20,300.00 | KRW 20,400.00 | KRW 20,000.00 | 4.53K |
| 2026-09-15 | KRW 20,300.00 | -0.98% | KRW 20,550.00 | KRW 20,550.00 | KRW 19,970.00 | 9.87K |
| 2026-09-14 | KRW 20,500.00 | -0.24% | KRW 20,600.00 | KRW 20,650.00 | KRW 20,250.00 | 6.02K |
| 2026-09-11 | KRW 20,550.00 | -0.96% | KRW 20,700.00 | KRW 20,800.00 | KRW 20,450.00 | 5.48K |
| 2026-09-10 | KRW 20,750.00 | +0.73% | KRW 20,500.00 | KRW 20,750.00 | KRW 20,400.00 | 4.91K |
| 2026-09-09 | KRW 20,600.00 | -0.48% | KRW 20,700.00 | KRW 20,750.00 | KRW 20,450.00 | 5.29K |
| 2026-09-08 | KRW 20,700.00 | -1.90% | KRW 20,900.00 | KRW 21,150.00 | KRW 20,550.00 | 8.89K |
| 2026-09-07 | KRW 21,100.00 | +0.24% | KRW 21,050.00 | KRW 21,100.00 | KRW 20,650.00 | 13.75K |
| 2026-09-04 | KRW 21,050.00 | +0.72% | KRW 20,900.00 | KRW 21,100.00 | KRW 20,600.00 | 12.84K |
| 2026-09-03 | KRW 20,900.00 | +1.95% | KRW 20,600.00 | KRW 20,950.00 | KRW 20,300.00 | 16.08K |
| 2026-09-02 | KRW 20,500.00 | -2.38% | KRW 20,950.00 | KRW 20,950.00 | KRW 20,400.00 | 7.91K |
| 2026-09-01 | KRW 21,000.00 | +0.72% | KRW 20,850.00 | KRW 21,000.00 | KRW 20,700.00 | 3.24K |
| 2026-08-31 | KRW 20,850.00 | -1.18% | KRW 20,950.00 | KRW 21,000.00 | KRW 20,700.00 | 6.93K |
| 2026-08-28 | KRW 21,100.00 | +0.72% | KRW 20,950.00 | KRW 21,250.00 | KRW 20,500.00 | 4.02K |
| 2026-08-27 | KRW 20,950.00 | -0.95% | KRW 21,300.00 | KRW 21,300.00 | KRW 20,750.00 | 3.09K |
| 2026-08-26 | KRW 21,150.00 | +0.71% | KRW 21,200.00 | KRW 21,250.00 | KRW 20,700.00 | 4.55K |
| 2026-08-25 | KRW 21,000.00 | +0.48% | KRW 20,900.00 | KRW 21,000.00 | KRW 20,350.00 | 7.62K |
| 2026-08-24 | KRW 20,900.00 | +1.46% | KRW 20,600.00 | KRW 21,000.00 | KRW 20,500.00 | 6.87K |
| 2026-08-21 | KRW 20,600.00 | -1.44% | KRW 20,800.00 | KRW 20,800.00 | KRW 20,200.00 | 9.24K |
| 2026-08-20 | KRW 20,900.00 | +0.48% | KRW 20,850.00 | KRW 21,250.00 | KRW 20,600.00 | 15.28K |
| 2026-08-19 | KRW 20,800.00 | +0.48% | KRW 20,650.00 | KRW 20,950.00 | KRW 20,100.00 | 10.79K |
| 2026-08-18 | KRW 20,700.00 | -4.39% | KRW 21,800.00 | KRW 21,800.00 | KRW 20,500.00 | 16.90K |
| 2026-08-14 | KRW 21,650.00 | +6.91% | KRW 20,250.00 | KRW 21,800.00 | KRW 20,100.00 | 29.27K |
| 2026-08-13 | KRW 20,250.00 | -1.22% | KRW 20,600.00 | KRW 20,800.00 | KRW 20,150.00 | 9.12K |
| 2026-08-12 | KRW 20,500.00 | -1.68% | KRW 20,850.00 | KRW 20,850.00 | KRW 20,350.00 | 12.36K |
| 2026-08-11 | KRW 20,850.00 | +2.71% | KRW 20,300.00 | KRW 21,250.00 | KRW 20,100.00 | 29.82K |
| 2026-08-10 | KRW 20,300.00 | +1.50% | KRW 20,300.00 | KRW 20,400.00 | KRW 19,850.00 | 6.86K |
| 2026-08-07 | KRW 20,000.00 | 0.00% | KRW 20,050.00 | KRW 20,350.00 | KRW 19,900.00 | 5.75K |
| 2026-08-06 | KRW 20,000.00 | -1.23% | KRW 20,050.00 | KRW 20,250.00 | KRW 19,810.00 | 9.61K |
| 2026-08-05 | KRW 20,250.00 | +1.45% | KRW 20,150.00 | KRW 20,250.00 | KRW 19,760.00 | 17.67K |
| 2026-08-04 | KRW 19,960.00 | +2.89% | KRW 19,410.00 | KRW 20,400.00 | KRW 19,410.00 | 38.92K |
| 2026-08-03 | KRW 19,400.00 | +0.52% | KRW 19,340.00 | KRW 19,870.00 | KRW 18,940.00 | 37.35K |
| 2026-07-31 | KRW 19,300.00 | +3.71% | KRW 18,800.00 | KRW 19,500.00 | KRW 18,630.00 | 30.30K |
| 2026-07-30 | KRW 18,610.00 | +0.22% | KRW 18,400.00 | KRW 19,000.00 | KRW 18,400.00 | 16.06K |
| 2026-07-29 | KRW 18,570.00 | -4.23% | KRW 19,500.00 | KRW 19,700.00 | KRW 18,410.00 | 29.46K |
| 2026-07-28 | KRW 19,390.00 | -4.72% | KRW 20,350.00 | KRW 20,450.00 | KRW 19,190.00 | 29.89K |
| 2026-07-27 | KRW 20,350.00 | -0.25% | KRW 20,500.00 | KRW 20,900.00 | KRW 19,910.00 | 629.89K |
| 2026-07-24 | KRW 20,400.00 | -2.16% | KRW 20,900.00 | KRW 21,000.00 | KRW 20,050.00 | 10.99K |
| 2026-07-23 | KRW 20,850.00 | +2.46% | KRW 20,350.00 | KRW 20,850.00 | KRW 20,250.00 | 10.36K |
| 2026-07-22 | KRW 20,350.00 | +0.25% | KRW 20,300.00 | KRW 21,000.00 | KRW 20,050.00 | 18.37K |
| 2026-07-21 | KRW 20,300.00 | +3.20% | KRW 19,700.00 | KRW 20,300.00 | KRW 19,700.00 | 17.80K |
| 2026-07-20 | KRW 19,670.00 | 0.00% | KRW 19,600.00 | KRW 20,200.00 | KRW 19,410.00 | 30.57K |
| 2026-07-16 | KRW 19,670.00 | +2.45% | KRW 19,400.00 | KRW 19,740.00 | KRW 19,160.00 | 16.80K |
| 2026-07-15 | KRW 19,200.00 | +0.89% | KRW 19,050.00 | KRW 19,590.00 | KRW 19,050.00 | 19.32K |
| 2026-07-14 | KRW 19,030.00 | +0.95% | KRW 18,810.00 | KRW 19,300.00 | KRW 18,790.00 | 17.69K |
| 2026-07-13 | KRW 18,850.00 | -1.31% | KRW 19,300.00 | KRW 19,770.00 | KRW 18,820.00 | 27.68K |
| 2026-07-10 | KRW 19,100.00 | +1.70% | KRW 18,800.00 | KRW 19,390.00 | KRW 18,730.00 | 35.88K |
| 2026-07-09 | KRW 18,780.00 | +0.11% | KRW 18,850.00 | KRW 18,870.00 | KRW 18,510.00 | 9.76K |
| 2026-07-08 | KRW 18,760.00 | -1.42% | KRW 18,590.00 | KRW 19,500.00 | KRW 18,590.00 | 19.07K |
| 2026-07-07 | KRW 19,030.00 | +0.16% | KRW 19,100.00 | KRW 19,330.00 | KRW 18,620.00 | 19.93K |
| 2026-07-06 | KRW 19,000.00 | -0.31% | KRW 19,060.00 | KRW 19,290.00 | KRW 18,800.00 | 11.52K |
| 2026-07-03 | KRW 19,060.00 | +1.38% | KRW 18,800.00 | KRW 19,180.00 | KRW 18,560.00 | 7.11K |
| 2026-07-02 | KRW 18,800.00 | 0.00% | KRW 18,800.00 | KRW 18,990.00 | KRW 18,110.00 | 19.66K |
| 2026-07-01 | KRW 18,800.00 | +1.84% | KRW 18,460.00 | KRW 19,470.00 | KRW 18,460.00 | 28.34K |
| 2026-06-30 | KRW 18,460.00 | -3.45% | KRW 19,120.00 | KRW 19,120.00 | KRW 18,300.00 | 8.42K |
| 2026-06-29 | KRW 19,120.00 | +8.33% | KRW 17,700.00 | KRW 19,120.00 | KRW 17,700.00 | 19.25K |
| 2026-06-26 | KRW 17,650.00 | -3.02% | KRW 18,200.00 | KRW 18,280.00 | KRW 17,410.00 | 33.25K |
| 2026-06-25 | KRW 18,200.00 | -1.67% | KRW 18,510.00 | KRW 18,790.00 | KRW 18,200.00 | 15.80K |
| 2026-06-24 | KRW 18,510.00 | +1.76% | KRW 18,400.00 | KRW 18,680.00 | KRW 18,100.00 | 14.10K |
| 2026-06-23 | KRW 18,190.00 | -2.20% | KRW 18,900.00 | KRW 19,340.00 | KRW 18,110.00 | 35.13K |
| 2026-06-22 | KRW 18,600.00 | -0.75% | KRW 18,600.00 | KRW 19,100.00 | KRW 18,430.00 | 17.94K |
| 2026-06-19 | KRW 18,740.00 | -1.78% | KRW 19,080.00 | KRW 19,100.00 | KRW 18,500.00 | 16.61K |
| 2026-06-18 | KRW 19,080.00 | -2.60% | KRW 19,590.00 | KRW 19,590.00 | KRW 18,810.00 | 14.67K |
| 2026-06-17 | KRW 19,590.00 | +2.03% | KRW 19,410.00 | KRW 19,780.00 | KRW 19,200.00 | 24.40K |
| 2026-06-16 | KRW 19,200.00 | +2.13% | KRW 18,960.00 | KRW 19,380.00 | KRW 18,920.00 | 14.53K |
| 2026-06-15 | KRW 18,800.00 | +0.11% | KRW 18,800.00 | KRW 19,360.00 | KRW 18,700.00 | 24.14K |
| 2026-06-12 | KRW 18,780.00 | +2.12% | KRW 18,700.00 | KRW 19,050.00 | KRW 18,600.00 | 15.43K |
| 2026-06-11 | KRW 18,390.00 | +1.32% | KRW 18,000.00 | KRW 18,600.00 | KRW 17,900.00 | 14.96K |
| 2026-06-10 | KRW 18,150.00 | -2.05% | KRW 18,440.00 | KRW 18,440.00 | KRW 17,910.00 | 24.35K |
| 2026-06-09 | KRW 18,530.00 | +3.00% | KRW 17,990.00 | KRW 18,790.00 | KRW 17,990.00 | 16.53K |
| 2026-06-08 | KRW 17,990.00 | -5.86% | KRW 18,990.00 | KRW 18,990.00 | KRW 17,840.00 | 40.95K |
| 2026-06-05 | KRW 19,110.00 | -2.20% | KRW 19,540.00 | KRW 19,540.00 | KRW 19,080.00 | 15.31K |
| 2026-06-04 | KRW 19,540.00 | -0.66% | KRW 19,740.00 | KRW 20,100.00 | KRW 19,480.00 | 20.76K |
| 2026-06-02 | KRW 19,670.00 | +0.46% | KRW 19,500.00 | KRW 20,000.00 | KRW 19,140.00 | 26.45K |
| 2026-06-01 | KRW 19,580.00 | -2.83% | KRW 20,150.00 | KRW 20,350.00 | KRW 19,240.00 | 54.32K |
| 2026-05-29 | KRW 20,150.00 | -3.59% | KRW 21,150.00 | KRW 21,150.00 | KRW 19,980.00 | 47.18K |
| 2026-05-28 | KRW 20,900.00 | -1.88% | KRW 21,450.00 | KRW 21,450.00 | KRW 20,050.00 | 35.85K |
| 2026-05-27 | KRW 21,300.00 | -4.27% | KRW 22,400.00 | KRW 22,500.00 | KRW 20,700.00 | 57.63K |
| 2026-05-26 | KRW 22,250.00 | -1.55% | KRW 22,650.00 | KRW 23,100.00 | KRW 21,700.00 | 53.63K |
| 2026-05-22 | KRW 22,600.00 | +1.35% | KRW 22,500.00 | KRW 23,150.00 | KRW 22,400.00 | 18.99K |