Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 002820.KO stock page

Sun&L Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-262,570.002,680.002,535.002,640.002,640.0047,323
2024-04-252,600.002,620.002,515.002,610.002,610.0042,589
2024-04-242,520.002,635.002,515.002,620.002,620.0033,015
2024-04-232,585.002,585.002,500.002,575.002,575.0023,191
2024-04-222,490.002,605.002,455.002,585.002,585.0023,813
2024-04-192,490.002,520.002,455.002,515.002,515.009,795
2024-04-182,500.002,525.002,445.002,515.002,515.0012,042
2024-04-172,475.002,525.002,410.002,470.002,470.0019,669
2024-04-162,455.002,500.002,330.002,495.002,495.0041,345
2024-04-152,555.002,555.002,430.002,475.002,475.0040,444
2024-04-122,550.002,580.002,510.002,575.002,575.0024,414
2024-04-112,570.002,570.002,500.002,570.002,570.0020,438
2024-04-092,515.002,570.002,460.002,570.002,570.0015,895
2024-04-082,480.002,535.002,410.002,535.002,535.0025,119
2024-04-052,470.002,500.002,390.002,500.002,500.0023,341
2024-04-042,500.002,500.002,385.002,475.002,475.0033,197
2024-04-032,430.002,505.002,375.002,500.002,500.0030,644
2024-04-022,495.002,520.002,415.002,430.002,430.0026,926
2024-04-012,440.002,580.002,415.002,495.002,495.0021,934
2024-03-292,470.002,475.002,430.002,470.002,470.006,227
2024-03-282,490.002,490.002,420.002,480.002,480.0014,833
2024-03-272,500.002,500.002,450.002,490.002,490.004,600
2024-03-262,575.002,575.002,450.002,500.002,500.0020,929
2024-03-252,475.002,595.002,465.002,580.002,580.0029,074
2024-03-222,515.002,605.002,480.002,595.002,595.0039,963
2024-03-212,495.002,550.002,475.002,520.002,520.0011,179
2024-03-202,405.002,530.002,305.002,520.002,520.0026,222
2024-03-192,420.002,515.002,400.002,440.002,440.0013,046
2024-03-182,400.002,475.002,390.002,420.002,420.0025,946
2024-03-152,450.002,460.002,375.002,400.002,400.0021,476
2024-03-142,500.002,500.002,420.002,485.002,485.0039,981
2024-03-132,495.002,535.002,435.002,500.002,500.0016,057
2024-03-122,465.002,590.002,445.002,490.002,490.0031,200
2024-03-112,595.002,595.002,490.002,525.002,525.0013,674
2024-03-082,485.002,595.002,455.002,595.002,595.0036,164
2024-03-072,505.002,515.002,450.002,485.002,485.0015,051
2024-03-062,560.002,560.002,465.002,540.002,540.0036,531
2024-03-052,600.002,605.002,510.002,575.002,575.0031,938
2024-03-042,720.002,720.002,465.002,605.002,605.0092,324
2024-02-292,895.002,895.002,720.002,725.002,725.0024,646
2024-02-282,755.002,825.002,725.002,820.002,820.0020,919
2024-02-272,800.002,810.002,705.002,760.002,760.0055,216
2024-02-262,890.002,890.002,790.002,810.002,810.0026,641
2024-02-232,855.002,980.002,810.002,900.002,900.0027,597
2024-02-222,990.002,990.002,800.002,900.002,900.0044,759
2024-02-212,880.002,985.002,870.002,960.002,960.0024,721
2024-02-202,940.002,985.002,870.002,985.002,985.0021,024
2024-02-192,860.002,935.002,785.002,935.002,935.0046,386
2024-02-162,850.002,885.002,770.002,880.002,880.0023,639
2024-02-152,805.002,950.002,755.002,880.002,880.0040,327
2024-02-142,650.002,910.002,650.002,805.002,805.00101,734
2024-02-132,690.002,695.002,575.002,690.002,690.0022,572
2024-02-082,760.002,760.002,555.002,620.002,620.0097,361
2024-02-072,745.002,830.002,725.002,760.002,760.0023,248
2024-02-062,800.002,835.002,730.002,750.002,750.0035,016
2024-02-052,805.002,840.002,710.002,840.002,840.0029,199
2024-02-022,830.002,880.002,745.002,790.002,790.0063,792
2024-02-012,795.002,830.002,685.002,830.002,830.0045,601
2024-01-312,830.002,960.002,685.002,800.002,800.0070,647
2024-01-302,785.003,000.002,770.002,845.002,845.0082,431
← NewerPage 11 of 21 · 1,223 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.