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%WTI98.40▼ 3.33%
← 002820.KO stock page

Sun&L Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-083,385.003,385.003,330.003,365.003,365.004,700
2023-02-073,430.003,450.003,375.003,375.003,375.003,962
2023-02-063,400.003,450.003,400.003,445.003,445.002,764
2023-02-033,460.003,465.003,385.003,400.003,400.0012,709
2023-02-023,470.003,500.003,395.003,485.003,485.002,804
2023-02-013,435.003,490.003,435.003,480.003,480.006,490
2023-01-313,375.003,495.003,365.003,490.003,490.003,425
2023-01-303,435.003,480.003,400.003,400.003,400.002,514
2023-01-273,415.003,435.003,385.003,435.003,435.007,571
2023-01-263,410.003,425.003,380.003,415.003,415.002,458
2023-01-253,410.003,470.003,380.003,410.003,410.0018,042
2023-01-203,420.003,440.003,360.003,410.003,410.004,876
2023-01-193,440.003,545.003,350.003,420.003,420.0014,173
2023-01-183,350.003,490.003,280.003,460.003,460.009,635
2023-01-173,410.003,550.003,350.003,350.003,350.0018,113
2023-01-163,410.003,420.003,405.003,410.003,410.00515
2023-01-133,420.003,420.003,350.003,410.003,410.001,869
2023-01-123,380.003,420.003,350.003,410.003,410.0010,382
2023-01-113,330.003,415.003,260.003,400.003,400.0010,544
2023-01-103,240.003,350.003,175.003,325.003,325.009,962
2023-01-093,160.003,290.003,160.003,250.003,250.002,542
2023-01-063,075.003,195.003,070.003,195.003,195.003,988
2023-01-053,110.003,125.003,075.003,075.003,075.001,899
2023-01-043,110.003,110.002,985.003,070.003,070.002,747
2023-01-033,100.003,140.002,985.003,110.003,110.0012,423
2023-01-023,100.003,130.003,000.003,100.003,100.003,650
2022-12-293,150.003,160.003,085.003,100.003,100.0018,691
2022-12-283,210.003,215.003,150.003,190.003,190.003,410
2022-12-273,190.003,235.003,100.003,185.003,105.0085,604
2022-12-263,300.003,300.003,200.003,200.003,119.624,425
2022-12-233,320.003,340.003,255.003,320.003,236.614,168
2022-12-223,320.003,355.003,290.003,355.003,270.733,888
2022-12-213,305.003,335.003,240.003,320.003,236.619,025
2022-12-203,315.003,340.003,285.003,340.003,256.114,002
2022-12-193,335.003,365.003,310.003,315.003,231.739,099
2022-12-163,415.003,415.003,320.003,370.003,285.3514,013
2022-12-153,395.003,415.003,360.003,415.003,329.2217,948
2022-12-143,410.003,410.003,395.003,395.003,309.734,278
2022-12-133,415.003,435.003,370.003,420.003,334.1016,796
2022-12-123,525.003,550.003,415.003,415.003,329.2218,012
2022-12-093,495.003,525.003,495.003,525.003,436.464,166
2022-12-083,545.003,550.003,500.003,500.003,412.094,689
2022-12-073,545.003,575.003,525.003,575.003,485.204,519
2022-12-063,590.003,600.003,555.003,600.003,509.5811,166
2022-12-053,590.003,615.003,545.003,610.003,519.3321,072
2022-12-023,485.003,600.003,485.003,590.003,499.8321,472
2022-12-013,440.003,540.003,440.003,485.003,397.4657,329
2022-11-303,455.003,455.003,400.003,440.003,353.6011,046
2022-11-293,480.003,480.003,365.003,455.003,368.2215,880
2022-11-283,540.003,540.003,470.003,480.003,392.5990,633
2022-11-253,515.003,550.003,515.003,540.003,451.084,448
2022-11-243,500.003,540.003,480.003,535.003,446.2115,830
2022-11-233,480.003,550.003,475.003,500.003,412.096,279
2022-11-223,470.003,560.003,395.003,485.003,397.4695,421
2022-11-213,525.003,525.003,450.003,470.003,382.8410,768
2022-11-183,485.003,580.003,465.003,525.003,436.463,323
2022-11-173,490.003,505.003,450.003,500.003,412.0924,998
2022-11-163,535.003,570.003,435.003,530.003,441.3395,421
2022-11-153,570.003,680.003,555.003,570.003,480.3311,491
2022-11-143,685.003,685.003,645.003,685.003,592.442,525
← NewerPage 16 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.