Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 002820.KO stock page

Sun&L Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-263,280.003,295.003,195.003,280.003,280.007,107
2024-07-253,150.003,280.003,060.003,280.003,280.0027,186
2024-07-243,370.003,385.003,170.003,175.003,175.0056,431
2024-07-233,410.003,450.003,315.003,390.003,390.0010,405
2024-07-223,310.003,395.003,260.003,395.003,395.0031,479
2024-07-193,335.003,390.003,225.003,310.003,310.0020,883
2024-07-183,240.003,385.003,205.003,335.003,335.0037,726
2024-07-173,225.003,315.003,225.003,240.003,240.0019,064
2024-07-163,330.003,400.003,185.003,220.003,220.0043,113
2024-07-153,150.003,250.003,100.003,245.003,245.0029,304
2024-07-123,125.003,170.003,085.003,150.003,150.0014,476
2024-07-113,165.003,165.003,080.003,150.003,150.008,798
2024-07-103,060.003,145.003,000.003,145.003,145.0020,816
2024-07-093,100.003,145.003,025.003,060.003,060.0013,322
2024-07-083,030.003,100.002,955.003,100.003,100.0027,713
2024-07-053,040.003,070.002,955.003,030.003,030.0040,911
2024-07-043,005.003,095.002,955.003,070.003,070.0015,731
2024-07-033,000.003,040.002,880.003,040.003,040.0043,279
2024-07-023,100.003,100.002,900.003,010.003,010.0072,475
2024-07-013,195.003,195.003,050.003,140.003,140.0051,114
2024-06-283,370.003,370.003,110.003,195.003,195.0065,110
2024-06-273,470.003,470.003,290.003,370.003,370.0094,682
2024-06-263,330.003,760.003,300.003,470.003,470.00476,009
2024-06-253,470.003,595.003,290.003,300.003,300.00333,941
2024-06-243,200.004,095.003,200.003,490.003,490.002,068,916
2024-06-213,045.003,200.003,045.003,200.003,200.0085,703
2024-06-203,050.003,100.002,955.003,100.003,100.0059,970
2024-06-193,000.003,100.003,000.003,050.003,050.0081,497
2024-06-182,940.003,050.002,940.002,985.002,985.0059,159
2024-06-172,850.003,020.002,820.002,980.002,980.00130,188
2024-06-142,740.002,900.002,740.002,850.002,850.0026,585
2024-06-132,805.002,805.002,760.002,780.002,780.0024,762
2024-06-122,765.002,825.002,765.002,805.002,805.0012,974
2024-06-112,820.002,820.002,760.002,795.002,795.0014,687
2024-06-102,840.002,840.002,780.002,835.002,835.0014,731
2024-06-072,830.002,870.002,785.002,840.002,840.0020,598
2024-06-052,815.002,840.002,740.002,830.002,830.0037,847
2024-06-042,840.002,855.002,735.002,815.002,815.0023,673
2024-06-032,785.002,865.002,785.002,840.002,840.0042,742
2024-05-312,730.002,870.002,730.002,830.002,830.0017,176
2024-05-302,845.002,845.002,780.002,780.002,780.0036,786
2024-05-292,835.002,875.002,785.002,875.002,875.0031,770
2024-05-282,795.002,865.002,795.002,865.002,865.0022,239
2024-05-272,790.002,840.002,765.002,825.002,825.0035,202
2024-05-242,730.002,815.002,660.002,815.002,815.0065,719
2024-05-232,710.002,740.002,665.002,740.002,740.0038,696
2024-05-222,665.002,715.002,665.002,710.002,710.0013,927
2024-05-212,690.002,745.002,640.002,715.002,715.0020,166
2024-05-202,700.002,710.002,640.002,700.002,700.0021,958
2024-05-172,680.002,760.002,585.002,740.002,740.0034,707
2024-05-162,655.002,710.002,630.002,685.002,685.0010,628
2024-05-142,690.002,700.002,640.002,680.002,680.004,257
2024-05-132,700.002,720.002,630.002,635.002,635.0017,008
2024-05-102,595.002,730.002,590.002,700.002,700.0037,721
2024-05-092,580.002,645.002,580.002,600.002,600.0014,739
2024-05-082,625.002,645.002,585.002,620.002,620.0028,428
2024-05-072,620.002,655.002,580.002,655.002,655.0017,570
2024-05-032,595.002,640.002,555.002,630.002,630.0018,390
2024-05-022,570.002,655.002,540.002,580.002,580.0017,502
2024-04-302,690.002,690.002,580.002,600.002,600.0035,306
← NewerPage 10 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-12-2880.0000 KRW
2021-12-2980.0000 KRW
2019-12-2770.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.