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
2025-01-233,095.003,155.003,005.003,075.003,075.007,736
2025-01-223,140.003,160.003,025.003,100.003,100.003,336
2025-01-213,120.003,145.003,065.003,140.003,140.003,806
2025-01-203,080.003,130.003,025.003,120.003,120.0011,238
2025-01-173,090.003,095.003,040.003,080.003,080.002,069
2025-01-163,080.003,080.003,020.003,080.003,080.00664
2025-01-153,060.003,075.003,010.003,070.003,070.00987
2025-01-143,040.003,085.002,950.003,065.003,065.005,651
2025-01-132,975.003,070.002,940.003,040.003,040.009,681
2025-01-102,960.003,025.002,910.002,980.002,980.002,830
2025-01-093,030.003,030.002,885.002,990.002,990.008,875
2025-01-083,000.003,010.002,920.002,970.002,970.006,082
2025-01-072,965.003,040.002,930.003,000.003,000.004,073
2025-01-062,870.002,975.002,870.002,965.002,965.006,301
2025-01-032,960.002,960.002,875.002,875.002,875.005,164
2025-01-022,965.002,965.002,915.002,965.002,965.003,697
2024-12-302,930.002,965.002,900.002,965.002,965.001,936
2024-12-272,930.002,990.002,785.002,945.002,945.009,867
2024-12-262,925.002,995.002,885.002,930.002,930.009,546
2024-12-242,915.002,950.002,820.002,925.002,925.0011,305
2024-12-232,785.002,900.002,760.002,890.002,890.006,894
2024-12-202,710.002,790.002,640.002,785.002,785.0017,291
2024-12-192,605.002,785.002,570.002,735.002,735.0019,826
2024-12-182,645.002,660.002,580.002,630.002,630.003,209
2024-12-172,575.002,650.002,550.002,625.002,625.007,827
2024-12-162,545.002,585.002,440.002,575.002,575.0089,615
2024-12-132,570.002,570.002,490.002,545.002,545.003,910
2024-12-122,600.002,610.002,530.002,570.002,570.007,453
2024-12-112,590.002,595.002,505.002,580.002,580.008,585
2024-12-102,550.002,600.002,465.002,590.002,590.0014,867
2024-12-092,490.002,605.002,385.002,550.002,550.0026,683
2024-12-062,540.002,565.002,410.002,510.002,510.0014,362
2024-12-052,585.002,585.002,405.002,540.002,540.0020,781
2024-12-042,520.002,530.002,420.002,520.002,520.006,423
2024-12-032,480.002,570.002,455.002,540.002,540.0014,243
2024-12-022,635.002,640.002,450.002,490.002,490.0025,608
2024-11-292,615.002,635.002,530.002,635.002,635.008,758
2024-11-282,670.002,670.002,560.002,620.002,620.0015,686
2024-11-272,665.002,670.002,635.002,670.002,670.002,755
2024-11-262,670.002,705.002,640.002,660.002,660.003,736
2024-11-252,685.002,710.002,645.002,670.002,670.0011,602
2024-11-222,860.002,885.002,715.002,715.002,715.0032,004
2024-11-212,890.002,905.002,740.002,890.002,890.0011,923
2024-11-202,920.002,940.002,835.002,895.002,895.007,922
2024-11-192,920.002,985.002,890.002,945.002,945.003,595
2024-11-182,950.002,955.002,920.002,940.002,940.002,275
2024-11-152,925.002,955.002,845.002,930.002,930.005,934
2024-11-142,890.002,910.002,820.002,890.002,890.005,855
2024-11-132,970.003,000.002,745.002,800.002,800.0051,367
2024-11-123,035.003,040.002,885.002,970.002,970.0015,120
2024-11-113,020.003,095.002,840.003,040.003,040.0027,662
2024-11-083,005.003,075.002,950.003,020.003,020.0012,331
2024-11-073,020.003,030.002,950.003,030.003,030.005,914
2024-11-063,015.003,050.003,005.003,020.003,020.002,460
2024-11-053,060.003,090.002,950.003,040.003,040.0010,819
2024-11-043,000.003,060.002,930.003,060.003,060.008,350
2024-11-012,960.003,065.002,920.003,060.003,060.0020,227
2024-10-313,105.003,105.002,960.002,960.002,960.0019,789
2024-10-303,055.003,180.003,000.003,165.003,165.0010,837
2024-10-293,180.003,200.003,035.003,055.003,055.0021,376
← NewerPage 8 of 21 · 1,227 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.