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
2023-11-012,290.002,330.002,290.002,330.002,330.0045,066
2023-10-312,300.002,315.002,280.002,310.002,310.006,575
2023-10-302,310.002,310.002,270.002,305.002,305.001,385
2023-10-272,355.002,355.002,310.002,330.002,330.001,893
2023-10-262,360.002,380.002,350.002,355.002,355.002,304
2023-10-252,375.002,395.002,350.002,390.002,390.004,090
2023-10-242,350.002,385.002,305.002,375.002,375.004,855
2023-10-232,410.002,530.002,350.002,350.002,350.0012,135
2023-10-202,545.002,550.002,405.002,545.002,545.004,017
2023-10-192,570.002,585.002,550.002,550.002,550.00712
2023-10-182,550.002,580.002,525.002,570.002,570.001,139
2023-10-172,595.002,595.002,525.002,550.002,550.003,725
2023-10-162,570.002,615.002,570.002,595.002,595.001,360
2023-10-132,575.002,600.002,535.002,570.002,570.0010,662
2023-10-122,535.002,635.002,535.002,580.002,580.009,846
2023-10-112,545.002,560.002,505.002,535.002,535.004,420
2023-10-102,525.002,560.002,515.002,560.002,560.002,679
2023-10-062,530.002,545.002,515.002,525.002,525.002,166
2023-10-052,550.002,565.002,540.002,545.002,545.001,506
2023-10-042,545.002,605.002,510.002,565.002,565.004,510
2023-09-272,655.002,695.002,555.002,610.002,610.003,373
2023-09-262,610.002,705.002,550.002,550.002,550.005,908
2023-09-252,625.002,625.002,555.002,610.002,610.004,371
2023-09-222,570.002,625.002,545.002,625.002,625.002,541
2023-09-212,600.002,675.002,580.002,580.002,580.003,541
2023-09-202,570.002,600.002,570.002,600.002,600.00474
2023-09-192,560.002,580.002,560.002,570.002,570.001,228
2023-09-182,625.002,710.002,560.002,560.002,560.0011,225
2023-09-152,625.002,635.002,610.002,620.002,620.00574
2023-09-142,555.002,600.002,545.002,600.002,600.001,694
2023-09-132,590.002,600.002,555.002,555.002,555.005,626
2023-09-122,700.002,705.002,565.002,600.002,600.007,538
2023-09-112,655.002,680.002,615.002,670.002,670.003,602
2023-09-082,585.002,680.002,585.002,680.002,680.0021,220
2023-09-072,585.002,690.002,585.002,690.002,690.00370
2023-09-062,605.002,620.002,580.002,610.002,610.001,431
2023-09-052,545.002,635.002,505.002,630.002,630.007,916
2023-09-042,590.002,655.002,570.002,570.002,570.0017,096
2023-09-012,680.002,680.002,610.002,650.002,650.007,265
2023-08-312,670.002,680.002,605.002,680.002,680.001,397
2023-08-302,670.002,670.002,600.002,670.002,670.003,465
2023-08-292,620.002,800.002,610.002,670.002,670.0014,270
2023-08-282,620.002,620.002,550.002,620.002,620.001,766
2023-08-252,625.002,635.002,600.002,630.002,630.001,760
2023-08-242,635.002,655.002,610.002,625.002,625.001,855
2023-08-232,625.002,655.002,605.002,640.002,640.001,493
2023-08-222,655.002,670.002,640.002,660.002,660.001,291
2023-08-212,605.002,660.002,605.002,660.002,660.002,324
2023-08-182,610.002,750.002,550.002,690.002,690.005,253
2023-08-172,620.002,650.002,530.002,650.002,650.004,275
2023-08-162,690.002,710.002,630.002,630.002,630.007,677
2023-08-142,760.002,760.002,700.002,755.002,755.003,526
2023-08-112,750.002,800.002,725.002,790.002,790.002,903
2023-08-102,700.002,795.002,670.002,795.002,795.001,730
2023-08-092,665.002,715.002,650.002,710.002,710.002,639
2023-08-082,685.002,700.002,650.002,695.002,695.003,099
2023-08-072,695.002,705.002,650.002,695.002,695.002,415
2023-08-042,670.002,700.002,670.002,700.002,700.007,725
2023-08-032,605.002,850.002,580.002,690.002,690.0042,542
2023-08-022,630.002,700.002,600.002,605.002,605.0036,695
← NewerPage 13 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.