See inside every stock. Pro
WatchlistPro
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%WTI98.23▼ 3.50%
← 002820.KO stock page

Sun&L Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-082,780.002,825.002,735.002,755.002,755.006,474
2023-05-042,780.002,785.002,760.002,780.002,780.003,305
2023-05-032,800.002,920.002,770.002,800.002,800.005,526
2023-05-022,795.002,850.002,760.002,800.002,800.005,739
2023-04-282,750.002,820.002,750.002,795.002,795.003,438
2023-04-272,730.002,765.002,720.002,750.002,750.002,264
2023-04-262,705.002,755.002,700.002,750.002,750.0012,771
2023-04-252,810.002,825.002,720.002,720.002,720.0012,631
2023-04-242,810.002,860.002,790.002,825.002,825.0012,061
2023-04-212,895.002,895.002,830.002,835.002,835.004,552
2023-04-202,975.003,005.002,900.002,900.002,900.003,450
2023-04-192,895.003,050.002,895.002,975.002,975.0022,347
2023-04-182,880.002,935.002,855.002,935.002,935.0025,297
2023-04-172,835.002,890.002,835.002,880.002,880.003,158
2023-04-142,800.002,855.002,795.002,835.002,835.0010,872
2023-04-132,770.002,810.002,765.002,800.002,800.007,638
2023-04-122,715.002,780.002,715.002,770.002,770.0011,009
2023-04-112,800.002,800.002,685.002,715.002,715.0021,600
2023-04-102,850.002,850.002,760.002,800.002,800.007,971
2023-04-072,840.002,855.002,835.002,850.002,850.001,429
2023-04-062,835.002,840.002,810.002,840.002,840.002,260
2023-04-052,800.002,810.002,770.002,810.002,810.003,856
2023-04-042,800.002,820.002,730.002,800.002,800.00164,761
2023-04-032,800.002,850.002,745.002,800.002,800.008,222
2023-03-312,800.002,860.002,800.002,800.002,800.003,095
2023-03-302,785.002,860.002,760.002,800.002,800.006,490
2023-03-292,705.002,875.002,705.002,780.002,780.006,372
2023-03-282,670.002,700.002,660.002,690.002,690.0022,702
2023-03-272,685.002,715.002,650.002,665.002,665.0010,729
2023-03-242,775.002,790.002,685.002,685.002,685.009,439
2023-03-232,810.002,810.002,775.002,800.002,800.001,938
2023-03-222,830.002,840.002,775.002,810.002,810.009,999
2023-03-212,895.002,895.002,810.002,810.002,810.004,830
2023-03-202,900.002,920.002,895.002,895.002,895.003,567
2023-03-172,855.002,950.002,850.002,900.002,900.005,268
2023-03-162,885.002,915.002,810.002,825.002,825.0010,908
2023-03-152,900.002,925.002,850.002,885.002,885.0029,757
2023-03-142,990.002,990.002,875.002,900.002,900.0011,656
2023-03-133,040.003,040.002,960.003,025.003,025.005,549
2023-03-103,125.003,135.003,065.003,070.003,070.003,430
2023-03-093,165.003,175.003,100.003,170.003,170.009,088
2023-03-083,180.003,190.003,135.003,190.003,190.004,498
2023-03-073,145.003,180.003,130.003,150.003,150.005,433
2023-03-063,195.003,200.003,145.003,145.003,145.0031,825
2023-03-033,200.003,205.003,165.003,195.003,195.0058,385
2023-03-023,215.003,215.003,170.003,170.003,170.0054,838
2023-02-283,350.003,350.003,185.003,185.003,185.0033,673
2023-02-273,305.003,370.003,270.003,350.003,350.0048,577
2023-02-243,220.003,325.003,210.003,325.003,325.002,048
2023-02-233,220.003,255.003,205.003,205.003,205.007,858
2023-02-223,250.003,270.003,210.003,250.003,250.005,781
2023-02-213,300.003,320.003,250.003,250.003,250.0012,115
2023-02-203,330.003,370.003,310.003,310.003,310.005,111
2023-02-173,400.003,410.003,345.003,350.003,350.008,754
2023-02-163,290.003,415.003,255.003,415.003,415.006,229
2023-02-153,400.003,400.003,290.003,290.003,290.0014,848
2023-02-143,420.003,450.003,375.003,375.003,375.0047,516
2023-02-133,465.003,480.003,420.003,420.003,420.006,355
2023-02-103,430.003,485.003,400.003,485.003,485.007,949
2023-02-093,345.003,440.003,345.003,430.003,430.0011,985
← NewerPage 15 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.