Sun&L Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 5,590.00 | 5,780.00 | 5,450.00 | 5,450.00 | 5,313.11 | 13,243 |
| 2022-05-17 | 5,570.00 | 5,580.00 | 5,500.00 | 5,560.00 | 5,420.35 | 9,984 |
| 2022-05-16 | 5,260.00 | 5,560.00 | 5,260.00 | 5,560.00 | 5,420.35 | 11,326 |
| 2022-05-13 | 5,160.00 | 5,390.00 | 5,160.00 | 5,260.00 | 5,127.88 | 2,677 |
| 2022-05-12 | 5,400.00 | 5,450.00 | 5,150.00 | 5,210.00 | 5,079.14 | 4,473 |
| 2022-05-11 | 5,250.00 | 5,410.00 | 5,250.00 | 5,400.00 | 5,264.36 | 1,784 |
| 2022-05-10 | 5,370.00 | 5,400.00 | 5,260.00 | 5,400.00 | 5,264.36 | 8,825 |
| 2022-05-09 | 5,550.00 | 5,550.00 | 5,300.00 | 5,430.00 | 5,293.61 | 8,467 |
| 2022-05-06 | 5,630.00 | 5,630.00 | 5,490.00 | 5,560.00 | 5,420.35 | 6,930 |
| 2022-05-04 | 5,670.00 | 5,670.00 | 5,550.00 | 5,630.00 | 5,488.59 | 6,129 |
| 2022-05-03 | 5,660.00 | 5,670.00 | 5,530.00 | 5,670.00 | 5,527.58 | 2,167 |
| 2022-05-02 | 5,700.00 | 5,740.00 | 5,600.00 | 5,680.00 | 5,537.33 | 7,639 |
| 2022-04-29 | 5,800.00 | 5,870.00 | 5,650.00 | 5,700.00 | 5,556.83 | 13,386 |
| 2022-04-28 | 5,700.00 | 5,820.00 | 5,670.00 | 5,800.00 | 5,654.32 | 7,398 |
| 2022-04-27 | 5,720.00 | 5,770.00 | 5,610.00 | 5,770.00 | 5,625.07 | 13,487 |
| 2022-04-26 | 5,490.00 | 5,750.00 | 5,400.00 | 5,730.00 | 5,586.08 | 42,056 |
| 2022-04-25 | 5,560.00 | 5,600.00 | 5,480.00 | 5,560.00 | 5,420.35 | 6,822 |
| 2022-04-22 | 5,530.00 | 5,620.00 | 5,490.00 | 5,600.00 | 5,459.34 | 2,288 |
| 2022-04-21 | 5,460.00 | 5,590.00 | 5,400.00 | 5,590.00 | 5,449.59 | 17,080 |
| 2022-04-20 | 5,340.00 | 5,480.00 | 5,310.00 | 5,460.00 | 5,322.86 | 18,932 |
| 2022-04-19 | 5,340.00 | 5,400.00 | 5,280.00 | 5,340.00 | 5,205.87 | 13,832 |
| 2022-04-18 | 5,310.00 | 5,400.00 | 5,240.00 | 5,340.00 | 5,205.87 | 19,847 |
| 2022-04-15 | 5,390.00 | 5,390.00 | 5,220.00 | 5,340.00 | 5,205.87 | 5,220 |
| 2022-04-14 | 5,360.00 | 5,500.00 | 5,280.00 | 5,330.00 | 5,196.12 | 5,519 |
| 2022-04-13 | 5,260.00 | 5,350.00 | 5,160.00 | 5,350.00 | 5,215.62 | 4,616 |
| 2022-04-12 | 5,370.00 | 5,370.00 | 5,270.00 | 5,300.00 | 5,166.88 | 5,468 |
| 2022-04-11 | 5,380.00 | 5,380.00 | 5,270.00 | 5,370.00 | 5,235.12 | 2,794 |
| 2022-04-08 | 5,290.00 | 5,340.00 | 5,200.00 | 5,340.00 | 5,205.87 | 7,011 |
| 2022-04-07 | 5,170.00 | 5,340.00 | 5,110.00 | 5,340.00 | 5,205.87 | 14,747 |
| 2022-04-06 | 5,300.00 | 5,300.00 | 5,220.00 | 5,280.00 | 5,147.38 | 5,631 |
| 2022-04-05 | 5,400.00 | 5,450.00 | 5,270.00 | 5,280.00 | 5,147.38 | 13,350 |
| 2022-04-04 | 5,480.00 | 5,480.00 | 5,370.00 | 5,400.00 | 5,264.36 | 5,708 |
| 2022-04-01 | 5,430.00 | 5,490.00 | 5,300.00 | 5,480.00 | 5,342.35 | 4,255 |
| 2022-03-31 | 5,370.00 | 5,440.00 | 5,300.00 | 5,430.00 | 5,293.61 | 9,762 |
| 2022-03-30 | 5,460.00 | 5,550.00 | 5,310.00 | 5,460.00 | 5,322.86 | 13,994 |
| 2022-03-29 | 5,380.00 | 5,480.00 | 5,320.00 | 5,460.00 | 5,322.86 | 17,598 |
| 2022-03-28 | 5,400.00 | 5,470.00 | 5,340.00 | 5,420.00 | 5,283.86 | 40,914 |
| 2022-03-25 | 5,310.00 | 5,530.00 | 5,230.00 | 5,330.00 | 5,196.12 | 63,556 |
| 2022-03-24 | 5,090.00 | 5,340.00 | 5,030.00 | 5,310.00 | 5,176.62 | 27,685 |
| 2022-03-23 | 5,050.00 | 5,060.00 | 4,975.00 | 5,060.00 | 4,932.90 | 10,296 |
| 2022-03-22 | 4,980.00 | 5,150.00 | 4,970.00 | 5,000.00 | 4,874.41 | 6,127 |
| 2022-03-21 | 5,070.00 | 5,100.00 | 4,950.00 | 4,980.00 | 4,854.91 | 9,193 |
| 2022-03-18 | 5,000.00 | 5,080.00 | 4,950.00 | 5,080.00 | 4,952.40 | 4,112 |
| 2022-03-17 | 5,170.00 | 5,190.00 | 5,000.00 | 5,000.00 | 4,874.41 | 11,603 |
| 2022-03-16 | 5,100.00 | 5,160.00 | 4,990.00 | 5,160.00 | 5,030.39 | 5,802 |
| 2022-03-15 | 5,090.00 | 5,120.00 | 5,000.00 | 5,100.00 | 4,971.90 | 2,955 |
| 2022-03-14 | 5,150.00 | 5,150.00 | 5,080.00 | 5,090.00 | 4,962.15 | 8,118 |
| 2022-03-11 | 5,130.00 | 5,140.00 | 4,985.00 | 5,110.00 | 4,981.65 | 46,996 |
| 2022-03-10 | 4,975.00 | 5,130.00 | 4,960.00 | 5,090.00 | 4,962.15 | 13,667 |
| 2022-03-08 | 4,970.00 | 5,130.00 | 4,970.00 | 5,050.00 | 4,923.16 | 2,294 |
| 2022-03-07 | 5,130.00 | 5,200.00 | 5,050.00 | 5,140.00 | 5,010.89 | 7,811 |
| 2022-03-04 | 5,150.00 | 5,200.00 | 5,050.00 | 5,120.00 | 4,991.40 | 4,014 |
| 2022-03-03 | 4,900.00 | 5,150.00 | 4,835.00 | 5,150.00 | 5,020.64 | 31,093 |
| 2022-03-02 | 4,815.00 | 4,875.00 | 4,765.00 | 4,800.00 | 4,679.43 | 4,195 |
| 2022-02-28 | 4,840.00 | 4,850.00 | 4,665.00 | 4,815.00 | 4,694.06 | 19,196 |
| 2022-02-25 | 4,710.00 | 4,835.00 | 4,700.00 | 4,795.00 | 4,674.56 | 10,717 |
| 2022-02-24 | 4,800.00 | 4,805.00 | 4,680.00 | 4,785.00 | 4,664.81 | 11,250 |
| 2022-02-23 | 4,870.00 | 4,870.00 | 4,795.00 | 4,800.00 | 4,679.43 | 9,953 |
| 2022-02-22 | 4,850.00 | 4,960.00 | 4,700.00 | 4,900.00 | 4,776.92 | 9,806 |
| 2022-02-21 | 4,875.00 | 4,875.00 | 4,810.00 | 4,860.00 | 4,737.93 | 8,426 |
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.