Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 002820.KO stock page

Sun&L Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-283,220.003,220.003,135.003,180.003,180.003,757
2024-10-253,100.003,225.003,050.003,225.003,225.0016,359
2024-10-243,105.003,220.003,040.003,125.003,125.005,576
2024-10-233,130.003,130.003,015.003,110.003,110.0018,862
2024-10-223,245.003,260.003,005.003,135.003,135.0053,458
2024-10-213,160.003,275.003,155.003,270.003,270.002,562
2024-10-183,195.003,195.003,100.003,190.003,190.0012,301
2024-10-173,245.003,290.003,125.003,230.003,230.008,473
2024-10-163,070.003,275.003,010.003,275.003,275.0010,216
2024-10-153,180.003,180.003,070.003,100.003,100.0013,383
2024-10-143,205.003,205.003,130.003,190.003,190.009,388
2024-10-113,220.003,255.003,205.003,205.003,205.004,542
2024-10-103,265.003,285.003,235.003,250.003,250.002,727
2024-10-083,210.003,305.003,200.003,265.003,265.003,509
2024-10-073,275.003,275.003,130.003,235.003,235.0011,871
2024-10-043,360.003,405.003,150.003,200.003,200.0025,796
2024-10-023,455.003,455.003,320.003,360.003,360.0015,800
2024-09-303,350.003,490.003,310.003,480.003,480.0012,617
2024-09-273,400.003,400.003,315.003,380.003,380.009,790
2024-09-263,355.003,380.003,335.003,380.003,380.005,172
2024-09-253,445.003,445.003,300.003,385.003,385.0014,994
2024-09-243,380.003,455.003,365.003,405.003,405.0011,973
2024-09-233,500.003,500.003,385.003,385.003,385.0011,280
2024-09-203,500.003,550.003,435.003,500.003,500.008,902
2024-09-193,550.003,550.003,410.003,500.003,500.0015,201
2024-09-133,420.003,535.003,370.003,515.003,515.0013,086
2024-09-123,430.003,525.003,365.003,430.003,430.0022,428
2024-09-113,450.003,495.003,390.003,430.003,430.0016,412
2024-09-103,500.003,545.003,420.003,495.003,495.0012,346
2024-09-093,445.003,530.003,285.003,465.003,465.0017,702
2024-09-063,290.003,490.003,130.003,460.003,460.0037,608
2024-09-053,365.003,465.003,270.003,290.003,290.0026,062
2024-09-043,310.003,430.003,230.003,430.003,430.0043,557
2024-09-033,530.003,540.003,435.003,440.003,440.0021,715
2024-09-023,610.003,635.003,500.003,545.003,545.0013,541
2024-08-303,605.003,650.003,540.003,610.003,610.0019,668
2024-08-293,525.003,730.003,470.003,625.003,625.0051,061
2024-08-283,615.003,650.003,535.003,535.003,535.0016,089
2024-08-273,590.003,650.003,500.003,645.003,645.0020,432
2024-08-263,565.003,665.003,555.003,595.003,595.0022,232
2024-08-233,600.003,600.003,490.003,595.003,595.0023,621
2024-08-223,565.003,600.003,525.003,575.003,575.0018,359
2024-08-213,530.003,610.003,500.003,580.003,580.0034,410
2024-08-203,465.003,535.003,430.003,530.003,530.0031,852
2024-08-193,420.003,540.003,350.003,495.003,495.0028,474
2024-08-163,475.003,475.003,320.003,420.003,420.0038,071
2024-08-143,400.003,475.003,270.003,400.003,400.0018,082
2024-08-133,350.003,680.003,300.003,390.003,390.00121,533
2024-08-123,300.003,335.003,220.003,310.003,310.0021,152
2024-08-093,330.003,330.003,245.003,300.003,300.009,730
2024-08-083,175.003,300.003,145.003,280.003,280.005,476
2024-08-073,240.003,290.003,165.003,175.003,175.0016,915
2024-08-063,050.003,250.003,015.003,240.003,240.0024,881
2024-08-053,300.003,300.002,955.003,055.003,055.0086,694
2024-08-023,310.003,325.003,160.003,315.003,315.0046,896
2024-08-013,285.003,325.003,240.003,310.003,310.006,798
2024-07-313,310.003,350.003,270.003,305.003,305.008,302
2024-07-303,360.003,360.003,275.003,310.003,310.0010,668
2024-07-293,295.003,335.003,235.003,320.003,320.009,565
2024-07-263,280.003,295.003,195.003,280.003,280.007,107
← NewerPage 9 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.