Sun&L Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 5,030.00 | 5,030.00 | 4,920.00 | 5,000.00 | 4,795.15 | 13,162 |
| 2021-11-22 | 5,060.00 | 5,080.00 | 4,980.00 | 5,040.00 | 4,833.51 | 8,083 |
| 2021-11-19 | 5,140.00 | 5,140.00 | 5,050.00 | 5,140.00 | 4,929.42 | 6,680 |
| 2021-11-18 | 5,140.00 | 5,200.00 | 5,100.00 | 5,140.00 | 4,929.42 | 9,690 |
| 2021-11-17 | 5,230.00 | 5,350.00 | 5,100.00 | 5,190.00 | 4,977.37 | 21,227 |
| 2021-11-16 | 5,350.00 | 5,360.00 | 5,160.00 | 5,230.00 | 5,015.73 | 36,255 |
| 2021-11-15 | 5,510.00 | 5,510.00 | 5,200.00 | 5,350.00 | 5,130.81 | 88,578 |
| 2021-11-12 | 5,410.00 | 5,570.00 | 5,400.00 | 5,550.00 | 5,322.62 | 7,647 |
| 2021-11-11 | 5,500.00 | 5,530.00 | 5,410.00 | 5,470.00 | 5,245.90 | 8,707 |
| 2021-11-10 | 5,560.00 | 5,610.00 | 5,510.00 | 5,590.00 | 5,360.98 | 5,955 |
| 2021-11-09 | 5,670.00 | 5,670.00 | 5,550.00 | 5,610.00 | 5,380.16 | 7,937 |
| 2021-11-08 | 5,620.00 | 5,640.00 | 5,490.00 | 5,640.00 | 5,408.93 | 6,515 |
| 2021-11-05 | 5,510.00 | 5,700.00 | 5,470.00 | 5,620.00 | 5,389.75 | 14,566 |
| 2021-11-04 | 5,700.00 | 5,700.00 | 5,480.00 | 5,530.00 | 5,303.44 | 9,956 |
| 2021-11-03 | 5,680.00 | 5,730.00 | 5,580.00 | 5,660.00 | 5,428.11 | 9,008 |
| 2021-11-02 | 5,690.00 | 5,690.00 | 5,590.00 | 5,660.00 | 5,428.11 | 11,816 |
| 2021-11-01 | 5,660.00 | 5,690.00 | 5,580.00 | 5,640.00 | 5,408.93 | 7,660 |
| 2021-10-29 | 5,640.00 | 5,710.00 | 5,570.00 | 5,690.00 | 5,456.88 | 7,784 |
| 2021-10-28 | 5,680.00 | 5,690.00 | 5,610.00 | 5,690.00 | 5,456.88 | 5,988 |
| 2021-10-27 | 5,640.00 | 5,700.00 | 5,600.00 | 5,680.00 | 5,447.29 | 12,477 |
| 2021-10-26 | 5,610.00 | 5,690.00 | 5,610.00 | 5,640.00 | 5,408.93 | 4,193 |
| 2021-10-25 | 5,670.00 | 5,670.00 | 5,560.00 | 5,630.00 | 5,399.34 | 7,255 |
| 2021-10-22 | 5,570.00 | 5,690.00 | 5,520.00 | 5,660.00 | 5,428.11 | 12,921 |
| 2021-10-21 | 5,510.00 | 5,650.00 | 5,460.00 | 5,580.00 | 5,351.39 | 12,772 |
| 2021-10-20 | 5,650.00 | 5,750.00 | 5,540.00 | 5,650.00 | 5,418.52 | 12,651 |
| 2021-10-19 | 5,400.00 | 5,650.00 | 5,350.00 | 5,650.00 | 5,418.52 | 27,385 |
| 2021-10-18 | 5,450.00 | 5,470.00 | 5,330.00 | 5,450.00 | 5,226.72 | 13,477 |
| 2021-10-15 | 5,450.00 | 5,480.00 | 5,370.00 | 5,440.00 | 5,217.13 | 11,300 |
| 2021-10-14 | 5,200.00 | 5,600.00 | 5,200.00 | 5,400.00 | 5,178.76 | 27,898 |
← NewerPage 21 of 21 · 1,229 trading days
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.