Sun Machinery Co., LTD (XKON:116100)
South Korea
· Delayed Price · Currency is KRW 583.00
+4.00 (0.69%)
At close: Dec 4, 2025
Sun Machinery Co., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 540.00 | 559.00 | 530.00 | 550.00 | 550.00 | -2.31% | 14,739 |
| Sep 22, 2025 | 540.00 | 565.00 | 535.00 | 563.00 | 563.00 | -0.35% | 3,007 |
| Sep 19, 2025 | 580.00 | 580.00 | 525.00 | 565.00 | 565.00 | 2.73% | 3,805 |
| Sep 18, 2025 | 530.00 | 550.00 | 530.00 | 550.00 | 550.00 | 6.18% | 20,417 |
| Sep 17, 2025 | 535.00 | 560.00 | 518.00 | 518.00 | 518.00 | -4.95% | 3,314 |
| Sep 16, 2025 | 559.00 | 559.00 | 535.00 | 545.00 | 545.00 | -0.91% | 134 |