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
2025-04-242,930.002,960.002,880.002,960.002,960.008,327
2025-04-232,885.002,940.002,835.002,930.002,930.004,553
2025-04-222,890.002,920.002,835.002,885.002,885.0011,521
2025-04-212,910.002,960.002,860.002,930.002,930.007,881
2025-04-182,950.002,975.002,870.002,930.002,930.004,949
2025-04-172,795.002,980.002,780.002,930.002,930.0013,223
2025-04-162,840.002,880.002,765.002,815.002,815.0018,395
2025-04-152,890.002,890.002,830.002,880.002,880.0010,687
2025-04-142,985.002,985.002,860.002,905.002,905.005,012
2025-04-112,945.002,970.002,920.002,920.002,920.00475
2025-04-102,895.002,985.002,860.002,970.002,970.005,795
2025-04-092,905.002,905.002,760.002,865.002,865.0018,781
2025-04-082,985.003,045.002,850.002,985.002,985.0026,217
2025-04-072,975.003,010.002,835.002,985.002,985.0016,985
2025-04-042,995.003,050.002,800.003,010.003,010.0016,211
2025-04-033,080.003,080.002,815.002,995.002,995.0010,298
2025-04-022,930.002,990.002,755.002,975.002,975.0030,260
2025-04-012,880.002,960.002,770.002,960.002,960.005,713
2025-03-312,955.002,965.002,825.002,880.002,880.005,203
2025-03-283,040.003,040.002,770.002,965.002,965.0012,060
2025-03-272,880.002,945.002,860.002,915.002,915.002,322
2025-03-262,880.002,880.002,840.002,855.002,855.004,738
2025-03-252,770.002,880.002,730.002,880.002,880.002,931
2025-03-242,770.002,770.002,745.002,760.002,760.00624
2025-03-212,770.002,775.002,745.002,770.002,770.002,486
2025-03-202,735.002,770.002,730.002,770.002,770.001,720
2025-03-192,885.002,885.002,730.002,735.002,735.0022,689
2025-03-182,810.002,890.002,760.002,800.002,800.002,995
2025-03-172,810.002,810.002,730.002,810.002,810.007,477
2025-03-142,815.002,815.002,785.002,810.002,810.005,477
2025-03-132,825.002,835.002,820.002,825.002,825.001,251
2025-03-122,805.002,865.002,805.002,815.002,815.001,369
2025-03-112,835.002,950.002,790.002,835.002,835.0024,047
2025-03-102,835.002,840.002,800.002,840.002,840.001,999
2025-03-072,780.002,840.002,780.002,840.002,840.001,266
2025-03-062,800.002,825.002,800.002,800.002,800.00758
2025-03-052,785.002,845.002,780.002,840.002,840.0010,162
2025-03-042,790.002,790.002,730.002,790.002,790.005,010
2025-02-282,770.002,845.002,730.002,790.002,790.0030,116
2025-02-272,715.002,770.002,700.002,770.002,770.003,298
2025-02-262,725.002,835.002,700.002,720.002,720.005,909
2025-02-252,690.002,855.002,680.002,760.002,760.008,105
2025-02-242,715.002,800.002,680.002,685.002,685.005,682
2025-02-212,895.002,895.002,705.002,715.002,715.003,616
2025-02-202,715.002,745.002,690.002,715.002,715.0014,263
2025-02-192,840.002,875.002,735.002,735.002,735.0012,258
2025-02-182,755.002,885.002,695.002,835.002,835.0010,370
2025-02-172,755.002,780.002,755.002,760.002,760.004,275
2025-02-142,785.002,830.002,765.002,780.002,780.0013,583
2025-02-132,890.002,890.002,775.002,775.002,775.006,982
2025-02-122,810.002,890.002,750.002,835.002,835.0013,767
2025-02-112,935.002,935.002,810.002,810.002,810.0012,685
2025-02-103,000.003,000.002,905.002,935.002,935.003,489
2025-02-073,035.003,060.003,000.003,000.003,000.003,183
2025-02-063,060.003,060.003,000.003,035.003,035.00692
2025-02-052,995.003,095.002,900.003,010.003,010.002,492
2025-02-042,980.003,060.002,850.002,980.002,980.0013,127
2025-02-033,030.003,060.002,905.002,980.002,980.0010,681
2025-01-313,090.003,095.002,925.003,060.003,060.004,015
2025-01-243,075.003,145.003,035.003,035.003,035.006,591
← NewerPage 7 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.