Sun&L Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 4,590.00 | 4,665.00 | 4,520.00 | 4,660.00 | 4,542.95 | 3,803 |
| 2022-08-11 | 4,510.00 | 4,650.00 | 4,495.00 | 4,545.00 | 4,430.84 | 13,984 |
| 2022-08-10 | 4,500.00 | 4,600.00 | 4,470.00 | 4,500.00 | 4,386.97 | 18,908 |
| 2022-08-09 | 4,630.00 | 4,635.00 | 4,540.00 | 4,625.00 | 4,508.83 | 997 |
| 2022-08-08 | 4,735.00 | 4,735.00 | 4,520.00 | 4,635.00 | 4,518.58 | 11,322 |
| 2022-08-05 | 4,710.00 | 4,735.00 | 4,640.00 | 4,735.00 | 4,616.07 | 4,539 |
| 2022-08-04 | 4,450.00 | 4,735.00 | 4,450.00 | 4,710.00 | 4,591.70 | 15,027 |
| 2022-08-03 | 4,400.00 | 4,495.00 | 4,375.00 | 4,450.00 | 4,338.23 | 7,497 |
| 2022-08-02 | 4,665.00 | 4,665.00 | 4,400.00 | 4,435.00 | 4,323.60 | 29,491 |
| 2022-08-01 | 4,685.00 | 4,730.00 | 4,575.00 | 4,665.00 | 4,547.83 | 11,290 |
| 2022-07-29 | 4,565.00 | 4,735.00 | 4,500.00 | 4,735.00 | 4,616.07 | 8,980 |
| 2022-07-28 | 4,720.00 | 4,740.00 | 4,510.00 | 4,520.00 | 4,406.47 | 7,869 |
| 2022-07-27 | 4,610.00 | 4,685.00 | 4,505.00 | 4,685.00 | 4,567.32 | 4,931 |
| 2022-07-26 | 4,600.00 | 4,700.00 | 4,600.00 | 4,675.00 | 4,557.57 | 3,691 |
| 2022-07-25 | 4,500.00 | 4,675.00 | 4,420.00 | 4,600.00 | 4,484.46 | 8,000 |
| 2022-07-22 | 4,535.00 | 4,580.00 | 4,435.00 | 4,510.00 | 4,396.72 | 17,350 |
| 2022-07-21 | 4,495.00 | 4,585.00 | 4,495.00 | 4,580.00 | 4,464.96 | 1,786 |
| 2022-07-20 | 4,515.00 | 4,585.00 | 4,385.00 | 4,495.00 | 4,382.10 | 21,173 |
| 2022-07-19 | 4,600.00 | 4,685.00 | 4,450.00 | 4,500.00 | 4,386.97 | 20,510 |
| 2022-07-18 | 4,550.00 | 4,615.00 | 4,410.00 | 4,615.00 | 4,499.08 | 11,005 |
| 2022-07-15 | 4,360.00 | 4,605.00 | 4,055.00 | 4,595.00 | 4,479.58 | 26,294 |
| 2022-07-14 | 4,415.00 | 4,430.00 | 4,250.00 | 4,395.00 | 4,284.61 | 6,309 |
| 2022-07-13 | 4,220.00 | 4,465.00 | 4,220.00 | 4,415.00 | 4,304.11 | 6,981 |
| 2022-07-12 | 4,440.00 | 4,450.00 | 4,190.00 | 4,220.00 | 4,114.00 | 12,813 |
| 2022-07-11 | 4,590.00 | 4,590.00 | 4,365.00 | 4,400.00 | 4,289.48 | 17,878 |
| 2022-07-08 | 4,500.00 | 4,590.00 | 4,460.00 | 4,590.00 | 4,474.71 | 4,799 |
| 2022-07-07 | 4,555.00 | 4,600.00 | 4,490.00 | 4,495.00 | 4,382.10 | 9,596 |
| 2022-07-06 | 4,565.00 | 4,630.00 | 4,405.00 | 4,620.00 | 4,503.96 | 10,882 |
| 2022-07-05 | 4,215.00 | 4,460.00 | 4,215.00 | 4,450.00 | 4,338.23 | 5,894 |
| 2022-07-04 | 4,550.00 | 4,550.00 | 4,170.00 | 4,350.00 | 4,240.74 | 33,326 |
| 2022-07-01 | 4,590.00 | 4,745.00 | 4,500.00 | 4,550.00 | 4,435.71 | 12,425 |
| 2022-06-30 | 4,540.00 | 4,800.00 | 4,350.00 | 4,755.00 | 4,635.57 | 15,074 |
| 2022-06-29 | 4,665.00 | 4,665.00 | 4,420.00 | 4,495.00 | 4,382.10 | 19,651 |
| 2022-06-28 | 4,720.00 | 4,750.00 | 4,615.00 | 4,665.00 | 4,547.83 | 13,550 |
| 2022-06-27 | 4,720.00 | 4,830.00 | 4,715.00 | 4,720.00 | 4,601.44 | 7,298 |
| 2022-06-24 | 4,580.00 | 4,765.00 | 4,550.00 | 4,720.00 | 4,601.44 | 10,516 |
| 2022-06-23 | 4,670.00 | 4,845.00 | 4,345.00 | 4,650.00 | 4,533.20 | 9,226 |
| 2022-06-22 | 4,690.00 | 4,705.00 | 4,325.00 | 4,695.00 | 4,577.07 | 16,033 |
| 2022-06-21 | 4,660.00 | 4,850.00 | 4,510.00 | 4,655.00 | 4,538.08 | 7,447 |
| 2022-06-20 | 5,000.00 | 5,000.00 | 4,610.00 | 4,670.00 | 4,552.70 | 13,942 |
| 2022-06-17 | 5,070.00 | 5,110.00 | 4,815.00 | 5,060.00 | 4,932.90 | 11,495 |
| 2022-06-16 | 5,060.00 | 5,170.00 | 4,915.00 | 5,120.00 | 4,991.40 | 24,284 |
| 2022-06-15 | 5,040.00 | 5,170.00 | 4,995.00 | 5,130.00 | 5,001.15 | 8,702 |
| 2022-06-14 | 5,310.00 | 5,310.00 | 5,150.00 | 5,200.00 | 5,069.39 | 16,432 |
| 2022-06-13 | 5,440.00 | 5,440.00 | 5,250.00 | 5,430.00 | 5,293.61 | 6,837 |
| 2022-06-10 | 5,560.00 | 5,560.00 | 5,410.00 | 5,530.00 | 5,391.10 | 8,678 |
| 2022-06-09 | 5,590.00 | 5,600.00 | 5,470.00 | 5,560.00 | 5,420.35 | 6,322 |
| 2022-06-08 | 5,510.00 | 5,600.00 | 5,450.00 | 5,590.00 | 5,449.59 | 13,058 |
| 2022-06-07 | 5,510.00 | 5,590.00 | 5,370.00 | 5,580.00 | 5,439.84 | 21,103 |
| 2022-06-03 | 5,490.00 | 5,510.00 | 5,350.00 | 5,510.00 | 5,371.60 | 10,435 |
| 2022-06-02 | 5,600.00 | 5,600.00 | 5,460.00 | 5,460.00 | 5,322.86 | 8,398 |
| 2022-05-31 | 5,600.00 | 5,620.00 | 5,530.00 | 5,600.00 | 5,459.34 | 43,068 |
| 2022-05-30 | 5,580.00 | 5,610.00 | 5,520.00 | 5,600.00 | 5,459.34 | 12,921 |
| 2022-05-27 | 5,530.00 | 5,610.00 | 5,520.00 | 5,580.00 | 5,439.84 | 4,198 |
| 2022-05-26 | 5,560.00 | 5,570.00 | 5,420.00 | 5,550.00 | 5,410.60 | 5,232 |
| 2022-05-25 | 5,400.00 | 5,650.00 | 5,290.00 | 5,550.00 | 5,410.60 | 20,444 |
| 2022-05-24 | 5,450.00 | 5,640.00 | 5,250.00 | 5,400.00 | 5,264.36 | 6,791 |
| 2022-05-23 | 5,510.00 | 5,510.00 | 5,360.00 | 5,450.00 | 5,313.11 | 6,782 |
| 2022-05-20 | 5,510.00 | 5,530.00 | 5,460.00 | 5,510.00 | 5,371.60 | 5,583 |
| 2022-05-19 | 5,430.00 | 5,570.00 | 5,390.00 | 5,550.00 | 5,410.60 | 5,036 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 80.0000 KRW |
| 2021-12-29 | 80.0000 KRW |
| 2019-12-27 | 70.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.