Sun&L Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 4,740.00 | 5,010.00 | 4,705.00 | 4,900.00 | 4,776.92 | 14,553 |
| 2022-02-17 | 4,750.00 | 4,810.00 | 4,695.00 | 4,790.00 | 4,669.69 | 26,889 |
| 2022-02-16 | 5,070.00 | 5,070.00 | 4,630.00 | 4,755.00 | 4,635.57 | 129,579 |
| 2022-02-15 | 5,070.00 | 5,200.00 | 5,060.00 | 5,200.00 | 5,069.39 | 9,508 |
| 2022-02-14 | 5,160.00 | 5,320.00 | 5,100.00 | 5,170.00 | 5,040.14 | 8,882 |
| 2022-02-11 | 5,160.00 | 5,320.00 | 5,080.00 | 5,320.00 | 5,186.37 | 14,396 |
| 2022-02-10 | 5,100.00 | 5,290.00 | 5,060.00 | 5,260.00 | 5,127.88 | 12,117 |
| 2022-02-09 | 5,040.00 | 5,150.00 | 5,010.00 | 5,140.00 | 5,010.89 | 5,796 |
| 2022-02-08 | 5,100.00 | 5,100.00 | 4,985.00 | 5,010.00 | 4,884.16 | 2,704 |
| 2022-02-07 | 5,210.00 | 5,210.00 | 5,000.00 | 5,050.00 | 4,923.16 | 12,152 |
| 2022-02-04 | 5,120.00 | 5,280.00 | 5,060.00 | 5,210.00 | 5,079.14 | 11,818 |
| 2022-02-03 | 4,760.00 | 5,190.00 | 4,735.00 | 5,150.00 | 5,020.64 | 28,271 |
| 2022-01-28 | 4,500.00 | 4,795.00 | 4,400.00 | 4,760.00 | 4,640.44 | 13,346 |
| 2022-01-27 | 4,710.00 | 4,760.00 | 4,450.00 | 4,500.00 | 4,386.97 | 16,398 |
| 2022-01-26 | 4,690.00 | 4,870.00 | 4,545.00 | 4,745.00 | 4,625.82 | 8,398 |
| 2022-01-25 | 4,630.00 | 4,690.00 | 4,470.00 | 4,690.00 | 4,572.20 | 5,538 |
| 2022-01-24 | 4,680.00 | 4,680.00 | 4,580.00 | 4,655.00 | 4,538.08 | 2,501 |
| 2022-01-21 | 4,890.00 | 4,890.00 | 4,700.00 | 4,700.00 | 4,581.95 | 16,742 |
| 2022-01-20 | 4,830.00 | 4,950.00 | 4,830.00 | 4,940.00 | 4,815.92 | 3,909 |
| 2022-01-19 | 4,870.00 | 4,960.00 | 4,785.00 | 4,960.00 | 4,835.42 | 7,117 |
| 2022-01-18 | 5,050.00 | 5,090.00 | 4,830.00 | 4,980.00 | 4,854.91 | 26,057 |
| 2022-01-17 | 5,030.00 | 5,120.00 | 4,940.00 | 5,090.00 | 4,962.15 | 8,333 |
| 2022-01-14 | 5,050.00 | 5,200.00 | 5,020.00 | 5,120.00 | 4,991.40 | 10,337 |
| 2022-01-13 | 5,180.00 | 5,250.00 | 5,050.00 | 5,050.00 | 4,923.16 | 26,571 |
| 2022-01-12 | 5,070.00 | 5,180.00 | 5,070.00 | 5,130.00 | 5,001.15 | 10,607 |
| 2022-01-11 | 5,270.00 | 5,280.00 | 5,010.00 | 5,070.00 | 4,942.65 | 17,952 |
| 2022-01-10 | 5,290.00 | 5,290.00 | 5,210.00 | 5,280.00 | 5,147.38 | 2,683 |
| 2022-01-07 | 5,280.00 | 5,320.00 | 5,180.00 | 5,290.00 | 5,157.13 | 10,209 |
| 2022-01-06 | 5,090.00 | 5,300.00 | 5,090.00 | 5,280.00 | 5,147.38 | 21,762 |
| 2022-01-05 | 5,160.00 | 5,250.00 | 5,070.00 | 5,190.00 | 5,059.64 | 13,260 |
| 2022-01-04 | 5,080.00 | 5,500.00 | 5,010.00 | 5,060.00 | 4,932.90 | 66,100 |
| 2022-01-03 | 5,000.00 | 5,090.00 | 4,900.00 | 5,090.00 | 4,962.15 | 3,917 |
| 2021-12-30 | 4,900.00 | 5,000.00 | 4,805.00 | 5,000.00 | 4,874.41 | 4,686 |
| 2021-12-29 | 4,880.00 | 4,905.00 | 4,830.00 | 4,900.00 | 4,776.92 | 2,274 |
| 2021-12-28 | 4,980.00 | 5,090.00 | 4,865.00 | 4,920.00 | 4,718.43 | 18,850 |
| 2021-12-27 | 4,910.00 | 4,980.00 | 4,840.00 | 4,980.00 | 4,775.97 | 20,251 |
| 2021-12-24 | 4,885.00 | 4,950.00 | 4,780.00 | 4,910.00 | 4,708.84 | 8,066 |
| 2021-12-23 | 4,780.00 | 4,890.00 | 4,730.00 | 4,885.00 | 4,684.86 | 12,326 |
| 2021-12-22 | 4,780.00 | 4,800.00 | 4,730.00 | 4,780.00 | 4,584.17 | 6,285 |
| 2021-12-21 | 4,760.00 | 4,780.00 | 4,650.00 | 4,780.00 | 4,584.17 | 5,030 |
| 2021-12-20 | 4,750.00 | 4,800.00 | 4,610.00 | 4,780.00 | 4,584.17 | 3,880 |
| 2021-12-17 | 4,640.00 | 4,800.00 | 4,635.00 | 4,800.00 | 4,603.35 | 7,837 |
| 2021-12-16 | 4,595.00 | 4,660.00 | 4,565.00 | 4,640.00 | 4,449.90 | 6,571 |
| 2021-12-15 | 4,660.00 | 4,670.00 | 4,550.00 | 4,640.00 | 4,449.90 | 15,800 |
| 2021-12-14 | 4,625.00 | 4,740.00 | 4,620.00 | 4,660.00 | 4,469.08 | 12,154 |
| 2021-12-13 | 4,810.00 | 4,860.00 | 4,675.00 | 4,675.00 | 4,483.47 | 15,126 |
| 2021-12-10 | 4,845.00 | 4,895.00 | 4,760.00 | 4,810.00 | 4,612.94 | 14,109 |
| 2021-12-09 | 4,820.00 | 4,865.00 | 4,780.00 | 4,845.00 | 4,646.50 | 4,784 |
| 2021-12-08 | 4,850.00 | 4,890.00 | 4,775.00 | 4,820.00 | 4,622.53 | 15,019 |
| 2021-12-07 | 4,860.00 | 4,865.00 | 4,800.00 | 4,850.00 | 4,651.30 | 5,999 |
| 2021-12-06 | 4,890.00 | 4,890.00 | 4,810.00 | 4,860.00 | 4,660.89 | 7,333 |
| 2021-12-03 | 4,840.00 | 4,905.00 | 4,730.00 | 4,900.00 | 4,699.25 | 11,048 |
| 2021-12-02 | 4,650.00 | 4,865.00 | 4,600.00 | 4,800.00 | 4,603.35 | 3,707 |
| 2021-12-01 | 4,465.00 | 4,700.00 | 4,450.00 | 4,700.00 | 4,507.44 | 16,547 |
| 2021-11-30 | 4,770.00 | 4,795.00 | 4,470.00 | 4,470.00 | 4,286.87 | 45,088 |
| 2021-11-29 | 4,755.00 | 4,905.00 | 4,755.00 | 4,770.00 | 4,574.58 | 13,216 |
| 2021-11-26 | 4,890.00 | 5,100.00 | 4,785.00 | 5,000.00 | 4,795.15 | 22,423 |
| 2021-11-25 | 4,920.00 | 4,920.00 | 4,870.00 | 4,915.00 | 4,713.64 | 4,398 |
| 2021-11-24 | 4,985.00 | 4,985.00 | 4,865.00 | 4,920.00 | 4,718.43 | 23,795 |
| 2021-11-23 | 5,030.00 | 5,030.00 | 4,920.00 | 5,000.00 | 4,795.15 | 13,162 |
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.