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
2023-08-012,685.002,685.002,640.002,640.002,640.002,641
2023-07-312,560.002,725.002,555.002,725.002,725.008,582
2023-07-282,565.002,565.002,505.002,560.002,560.0034,451
2023-07-272,550.002,580.002,550.002,580.002,580.005,292
2023-07-262,630.002,630.002,500.002,580.002,580.0012,944
2023-07-252,715.002,715.002,620.002,630.002,630.0017,718
2023-07-242,700.002,740.002,660.002,720.002,720.002,784
2023-07-212,700.002,800.002,680.002,725.002,725.003,598
2023-07-202,700.002,700.002,665.002,700.002,700.006,364
2023-07-192,750.002,750.002,670.002,700.002,700.0016,431
2023-07-182,785.002,785.002,700.002,755.002,755.004,651
2023-07-172,820.002,820.002,725.002,725.002,725.005,516
2023-07-142,840.002,865.002,745.002,845.002,845.0013,669
2023-07-132,880.002,935.002,850.002,870.002,870.0019,382
2023-07-122,915.003,200.002,720.002,880.002,880.00115,258
2023-07-112,665.002,990.002,665.002,915.002,915.0093,836
2023-07-102,680.002,690.002,660.002,690.002,690.009,712
2023-07-072,690.002,695.002,675.002,695.002,695.0029,973
2023-07-062,715.002,795.002,685.002,720.002,720.0014,426
2023-07-052,725.002,735.002,700.002,735.002,735.0032,943
2023-07-042,770.002,820.002,710.002,710.002,710.0022,673
2023-07-032,820.002,860.002,770.002,770.002,770.0019,524
2023-06-302,820.002,850.002,800.002,850.002,850.002,054
2023-06-292,895.002,915.002,745.002,820.002,820.0023,665
2023-06-282,900.002,925.002,890.002,895.002,895.004,291
2023-06-272,950.002,950.002,885.002,930.002,930.004,939
2023-06-262,900.002,960.002,890.002,945.002,945.0010,572
2023-06-232,930.002,965.002,840.002,925.002,925.009,568
2023-06-222,890.002,960.002,890.002,930.002,930.0012,933
2023-06-212,980.002,980.002,840.002,930.002,930.0012,352
2023-06-202,990.002,990.002,865.002,865.002,865.0016,673
2023-06-192,955.002,995.002,895.002,985.002,985.0012,941
2023-06-162,855.002,960.002,805.002,935.002,935.007,680
2023-06-152,855.002,895.002,815.002,835.002,835.0042,700
2023-06-142,945.002,980.002,820.002,890.002,890.0012,086
2023-06-132,930.003,050.002,910.002,945.002,945.00100,082
2023-06-122,975.003,010.002,905.002,920.002,920.0015,534
2023-06-092,960.003,080.002,940.003,005.003,005.0043,010
2023-06-082,960.003,080.002,930.003,000.003,000.0068,203
2023-06-072,880.002,985.002,880.002,960.002,960.0021,174
2023-06-052,970.002,985.002,855.002,940.002,940.0043,339
2023-06-022,945.003,200.002,890.002,940.002,940.00302,184
2023-06-012,765.003,530.002,750.002,850.002,850.001,484,474
2023-05-312,675.002,890.002,675.002,750.002,750.0033,152
2023-05-302,715.002,745.002,660.002,670.002,670.007,589
2023-05-262,745.002,750.002,690.002,745.002,745.006,475
2023-05-252,720.002,770.002,700.002,750.002,750.005,821
2023-05-242,730.002,760.002,705.002,750.002,750.007,575
2023-05-232,745.002,745.002,700.002,730.002,730.0048,976
2023-05-222,745.002,750.002,695.002,745.002,745.009,907
2023-05-192,800.002,825.002,735.002,735.002,735.0012,701
2023-05-182,810.002,810.002,755.002,800.002,800.0010,844
2023-05-172,680.002,800.002,675.002,800.002,800.0014,348
2023-05-162,740.002,750.002,670.002,680.002,680.00107,280
2023-05-152,680.002,770.002,670.002,745.002,745.003,611
2023-05-122,705.002,765.002,690.002,700.002,700.0012,466
2023-05-112,675.002,780.002,675.002,720.002,720.0013,277
2023-05-102,670.002,790.002,670.002,675.002,675.0011,906
2023-05-092,775.002,775.002,655.002,655.002,655.0021,605
2023-05-082,780.002,825.002,735.002,755.002,755.006,474
← NewerPage 14 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.