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
2024-01-292,930.002,930.002,755.002,760.002,760.00101,948
2024-01-262,990.002,990.002,720.002,935.002,935.0090,865
2024-01-253,150.003,150.002,910.003,020.003,020.00200,810
2024-01-243,080.003,340.003,010.003,100.003,100.001,022,544
2024-01-232,960.003,835.002,840.003,110.003,110.002,600,176
2024-01-223,040.003,075.002,795.002,950.002,950.00199,441
2024-01-193,210.003,300.003,000.003,025.003,025.00822,276
2024-01-183,090.003,175.002,935.003,085.003,085.00702,467
2024-01-173,640.003,875.002,990.003,100.003,100.005,443,432
2024-01-162,715.003,170.002,560.003,170.003,170.001,936,243
2024-01-152,490.002,555.002,440.002,440.002,440.0014,028
2024-01-122,570.002,590.002,465.002,515.002,515.005,306
2024-01-112,490.002,495.002,460.002,490.002,490.004,317
2024-01-102,430.002,515.002,415.002,490.002,490.007,449
2024-01-092,405.002,525.002,405.002,435.002,435.0020,854
2024-01-082,440.002,540.002,390.002,405.002,405.0041,218
2024-01-052,440.002,440.002,395.002,440.002,440.007,784
2024-01-042,425.002,440.002,390.002,440.002,440.0011,463
2024-01-032,435.002,460.002,430.002,440.002,440.007,090
2024-01-022,495.002,600.002,435.002,435.002,435.0014,030
2023-12-282,480.002,555.002,435.002,495.002,495.008,207
2023-12-272,470.002,495.002,430.002,480.002,480.003,970
2023-12-262,565.002,565.002,430.002,495.002,495.006,060
2023-12-222,485.002,500.002,455.002,495.002,495.002,123
2023-12-212,545.002,560.002,445.002,485.002,485.0015,311
2023-12-202,530.002,570.002,530.002,570.002,570.004,023
2023-12-192,495.002,575.002,495.002,555.002,555.003,121
2023-12-182,480.002,530.002,475.002,480.002,480.002,022
2023-12-152,590.002,605.002,480.002,480.002,480.0010,283
2023-12-142,595.002,595.002,520.002,590.002,590.001,413
2023-12-132,595.002,610.002,555.002,595.002,595.004,874
2023-12-122,615.002,615.002,565.002,595.002,595.002,690
2023-12-112,575.002,595.002,550.002,595.002,595.004,711
2023-12-082,460.002,595.002,440.002,575.002,575.003,412
2023-12-072,490.002,490.002,485.002,490.002,490.00248
2023-12-062,485.002,495.002,475.002,495.002,495.001,506
2023-12-052,570.002,570.002,500.002,500.002,500.003,885
2023-12-042,580.002,580.002,510.002,570.002,570.004,738
2023-12-012,565.002,600.002,495.002,580.002,580.002,916
2023-11-302,590.002,605.002,485.002,600.002,600.003,146
2023-11-292,540.002,590.002,505.002,590.002,590.001,715
2023-11-282,555.002,585.002,470.002,540.002,540.003,649
2023-11-272,560.002,610.002,490.002,545.002,545.007,542
2023-11-242,540.002,585.002,525.002,585.002,585.001,068
2023-11-232,515.002,610.002,480.002,565.002,565.002,114
2023-11-222,540.002,550.002,510.002,540.002,540.001,822
2023-11-212,595.002,595.002,510.002,550.002,550.00988
2023-11-202,510.002,600.002,450.002,600.002,600.00746
2023-11-172,585.002,585.002,500.002,575.002,575.001,608
2023-11-162,525.002,590.002,505.002,585.002,585.003,424
2023-11-152,485.002,505.002,430.002,505.002,505.001,499
2023-11-142,500.002,590.002,405.002,485.002,485.003,446
2023-11-132,540.002,540.002,490.002,500.002,500.00878
2023-11-102,455.002,605.002,455.002,540.002,540.002,007
2023-11-092,525.002,540.002,480.002,540.002,540.001,075
2023-11-082,400.002,535.002,400.002,525.002,525.001,395
2023-11-072,480.002,490.002,425.002,490.002,490.002,953
2023-11-062,420.002,520.002,390.002,480.002,480.002,181
2023-11-032,385.002,390.002,385.002,390.002,390.001,219
2023-11-022,390.002,390.002,340.002,385.002,385.001,925
← NewerPage 12 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.