Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 002820.KO stock page

Sun&L Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-242,895.002,970.002,875.002,940.002,940.00982
2025-07-232,950.002,955.002,890.002,900.002,900.0014,334
2025-07-222,940.002,975.002,875.002,950.002,950.0010,453
2025-07-212,880.002,945.002,880.002,920.002,920.003,661
2025-07-182,830.002,970.002,810.002,900.002,900.006,869
2025-07-172,895.002,965.002,805.002,820.002,820.0013,465
2025-07-162,890.002,985.002,820.002,880.002,880.008,724
2025-07-152,845.002,895.002,825.002,870.002,870.005,003
2025-07-142,870.003,000.002,830.002,835.002,835.0011,867
2025-07-113,040.003,040.002,835.002,870.002,870.0012,823
2025-07-102,850.002,890.002,850.002,865.002,865.002,451
2025-07-092,885.002,900.002,835.002,860.002,860.0013,608
2025-07-082,880.002,935.002,820.002,885.002,885.003,889
2025-07-072,990.002,990.002,865.002,880.002,880.0012,777
2025-07-042,980.003,020.002,905.002,945.002,945.0014,150
2025-07-032,955.003,030.002,915.002,980.002,980.0014,570
2025-07-023,040.003,040.002,960.002,980.002,980.005,853
2025-07-012,885.002,995.002,880.002,995.002,995.0015,383
2025-06-302,885.002,920.002,815.002,915.002,915.0018,809
2025-06-272,920.002,925.002,865.002,885.002,885.0017,077
2025-06-262,940.002,945.002,880.002,925.002,925.006,318
2025-06-252,980.003,080.002,920.002,930.002,930.0013,632
2025-06-242,950.003,080.002,950.002,980.002,980.006,212
2025-06-232,975.003,030.002,925.002,980.002,980.0035,850
2025-06-202,945.003,050.002,945.002,975.002,975.0025,071
2025-06-193,030.003,035.002,850.002,940.002,940.0017,001
2025-06-182,920.002,970.002,920.002,970.002,970.008,201
2025-06-172,950.003,020.002,920.002,945.002,945.004,715
2025-06-162,930.003,000.002,930.002,950.002,950.0011,408
2025-06-133,000.003,050.002,930.002,930.002,930.004,529
2025-06-123,050.003,065.002,980.003,000.003,000.0018,298
2025-06-113,040.003,050.002,930.003,015.003,015.0019,297
2025-06-102,970.003,000.002,915.002,965.002,965.009,282
2025-06-092,965.003,035.002,935.002,970.002,970.007,786
2025-06-052,975.002,975.002,930.002,965.002,965.004,406
2025-06-043,015.003,015.002,925.002,990.002,990.0014,100
2025-06-022,920.003,050.002,910.003,015.003,015.0020,213
2025-05-302,910.002,910.002,875.002,910.002,910.007,325
2025-05-292,930.002,995.002,905.002,910.002,910.007,109
2025-05-282,895.002,950.002,840.002,950.002,950.0010,891
2025-05-272,905.002,910.002,875.002,900.002,900.00536
2025-05-262,900.002,915.002,870.002,910.002,910.0011,796
2025-05-232,895.002,930.002,875.002,900.002,900.002,497
2025-05-222,930.002,930.002,860.002,910.002,910.0014,368
2025-05-212,870.002,950.002,870.002,930.002,930.005,936
2025-05-202,930.003,005.002,855.002,870.002,870.0015,812
2025-05-192,995.002,995.002,850.002,940.002,940.0025,118
2025-05-162,995.003,030.002,957.002,995.002,995.0015,555
2025-05-152,995.003,060.002,975.002,995.002,995.0016,342
2025-05-143,060.003,060.002,990.003,010.003,010.006,811
2025-05-133,115.003,115.003,015.003,045.003,045.0038,248
2025-05-123,095.003,245.003,055.003,115.003,115.0017,533
2025-05-093,040.003,225.002,995.003,095.003,095.0049,517
2025-05-082,910.003,050.002,910.003,035.003,035.0043,318
2025-05-072,850.002,965.002,830.002,910.002,910.0012,941
2025-05-022,915.002,965.002,830.002,850.002,850.0020,492
2025-04-302,935.002,940.002,875.002,915.002,915.0031,258
2025-04-292,870.002,990.002,830.002,965.002,965.0046,295
2025-04-282,960.002,960.002,865.002,870.002,870.0018,372
2025-04-252,960.003,075.002,930.002,960.002,960.0022,761
← NewerPage 6 of 21 · 1,223 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.