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%WTI99.50▲ 2.42%
← 002820.KO stock page

Sun&L Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-113,685.003,700.003,655.003,685.003,592.446,435
2022-11-103,690.003,690.003,580.003,685.003,592.441,862
2022-11-093,740.003,740.003,650.003,690.003,597.321,437
2022-11-083,580.003,685.003,580.003,685.003,592.441,244
2022-11-073,655.003,735.003,570.003,620.003,529.072,862
2022-11-043,670.003,670.003,630.003,655.003,563.191,242
2022-11-033,590.003,680.003,575.003,670.003,577.822,730
2022-11-023,595.003,640.003,540.003,630.003,538.824,970
2022-11-013,525.003,600.003,490.003,595.003,504.705,620
2022-10-313,645.003,645.003,515.003,525.003,436.469,111
2022-10-283,630.003,645.003,515.003,645.003,553.456,304
2022-10-273,665.003,685.003,605.003,650.003,558.326,918
2022-10-263,535.003,750.003,455.003,720.003,626.567,905
2022-10-253,510.003,550.003,460.003,535.003,446.216,920
2022-10-243,475.003,545.003,475.003,475.003,387.726,920
2022-10-213,635.003,635.003,475.003,475.003,387.728,459
2022-10-203,595.003,740.003,515.003,650.003,558.325,184
2022-10-193,645.003,740.003,550.003,635.003,543.7014,249
2022-10-183,610.003,700.003,570.003,700.003,607.062,297
2022-10-173,590.003,625.003,555.003,610.003,519.332,295
2022-10-143,495.003,595.003,455.003,590.003,499.834,734
2022-10-133,375.003,500.003,370.003,495.003,407.212,837
2022-10-123,390.003,520.003,385.003,515.003,426.717,830
2022-10-113,720.003,720.003,405.003,520.003,431.597,715
2022-10-073,750.003,750.003,680.003,725.003,631.443,245
2022-10-063,660.003,795.003,660.003,795.003,699.682,247
2022-10-053,755.003,755.003,525.003,700.003,607.069,382
2022-10-043,630.003,700.003,595.003,685.003,592.446,653
2022-09-303,600.003,635.003,440.003,630.003,538.827,417
2022-09-293,640.003,660.003,510.003,640.003,548.5720,064
2022-09-283,475.003,695.003,280.003,695.003,602.1935,990
2022-09-273,515.003,515.003,420.003,480.003,392.5912,546
2022-09-263,615.003,645.003,370.003,520.003,431.5921,673
2022-09-233,700.003,725.003,615.003,670.003,577.8234,727
2022-09-223,820.003,820.003,700.003,700.003,607.0612,732
2022-09-213,905.003,905.003,820.003,840.003,743.553,442
2022-09-204,020.004,020.003,930.003,930.003,831.2919,334
2022-09-194,085.004,095.003,940.004,045.003,943.4029,917
2022-09-164,065.004,145.004,060.004,140.004,036.0110,405
2022-09-154,080.004,245.004,035.004,180.004,075.017,737
2022-09-144,090.004,135.003,955.004,120.004,016.5111,103
2022-09-134,135.004,200.004,070.004,150.004,045.7611,640
2022-09-083,960.004,200.003,950.004,095.003,992.1426,244
2022-09-074,150.004,150.003,895.003,960.003,860.5342,134
2022-09-064,050.004,250.004,045.004,150.004,045.7613,392
2022-09-054,185.004,185.004,070.004,070.003,967.7714,288
2022-09-024,320.004,320.004,195.004,195.004,089.6324,734
2022-09-014,400.004,400.004,235.004,370.004,260.2422,579
2022-08-314,375.004,445.004,220.004,400.004,289.4813,690
2022-08-304,235.004,425.004,235.004,395.004,284.619,741
2022-08-294,300.004,370.004,160.004,370.004,260.245,980
2022-08-264,340.004,400.004,250.004,390.004,279.7315,178
2022-08-254,395.004,450.004,330.004,340.004,230.995,261
2022-08-244,210.004,430.004,180.004,395.004,284.6112,293
2022-08-234,170.004,210.004,115.004,210.004,104.256,929
2022-08-224,180.004,250.004,130.004,250.004,143.2513,750
2022-08-194,335.004,335.004,250.004,285.004,177.3717,218
2022-08-184,415.004,415.004,290.004,370.004,260.2435,799
2022-08-174,565.004,565.004,380.004,450.004,338.2321,808
2022-08-164,700.004,730.004,520.004,520.004,406.4717,341
← NewerPage 17 of 21 · 1,228 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.