SUN KWANG CO.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 16,860.00 | 16,950.00 | 16,630.00 | 16,860.00 | 15,975.50 | 5,726 |
| 2024-07-23 | 16,690.00 | 16,780.00 | 16,660.00 | 16,760.00 | 15,880.75 | 5,817 |
| 2024-07-22 | 16,830.00 | 16,890.00 | 16,510.00 | 16,660.00 | 15,785.99 | 19,011 |
| 2024-07-19 | 17,050.00 | 17,140.00 | 16,900.00 | 16,920.00 | 16,032.35 | 9,733 |
| 2024-07-18 | 17,100.00 | 17,140.00 | 17,040.00 | 17,090.00 | 16,193.43 | 13,617 |
| 2024-07-17 | 17,300.00 | 17,300.00 | 17,070.00 | 17,210.00 | 16,307.14 | 7,966 |
| 2024-07-16 | 17,180.00 | 17,390.00 | 17,180.00 | 17,300.00 | 16,392.42 | 7,199 |
| 2024-07-15 | 17,290.00 | 17,290.00 | 17,160.00 | 17,180.00 | 16,278.71 | 5,777 |
| 2024-07-12 | 17,240.00 | 17,270.00 | 17,160.00 | 17,200.00 | 16,297.66 | 6,117 |
| 2024-07-11 | 17,210.00 | 17,280.00 | 17,170.00 | 17,230.00 | 16,326.09 | 10,128 |
| 2024-07-10 | 17,270.00 | 17,270.00 | 17,160.00 | 17,180.00 | 16,278.71 | 3,787 |
| 2024-07-09 | 17,310.00 | 17,310.00 | 17,190.00 | 17,200.00 | 16,297.66 | 5,879 |
| 2024-07-08 | 17,350.00 | 17,350.00 | 17,200.00 | 17,240.00 | 16,335.56 | 4,087 |
| 2024-07-05 | 17,290.00 | 17,400.00 | 17,130.00 | 17,330.00 | 16,420.84 | 7,744 |
| 2024-07-04 | 17,300.00 | 17,310.00 | 17,180.00 | 17,310.00 | 16,401.89 | 4,780 |
| 2024-07-03 | 17,270.00 | 17,310.00 | 17,150.00 | 17,300.00 | 16,392.42 | 11,949 |
| 2024-07-02 | 17,350.00 | 17,350.00 | 17,130.00 | 17,320.00 | 16,411.37 | 17,494 |
| 2024-07-01 | 17,440.00 | 17,440.00 | 17,230.00 | 17,240.00 | 16,335.56 | 5,550 |
| 2024-06-28 | 17,350.00 | 17,430.00 | 17,230.00 | 17,390.00 | 16,477.70 | 4,717 |
| 2024-06-27 | 17,440.00 | 17,440.00 | 17,250.00 | 17,430.00 | 16,515.60 | 3,434 |
| 2024-06-26 | 17,300.00 | 17,440.00 | 17,210.00 | 17,440.00 | 16,525.07 | 8,988 |
| 2024-06-25 | 17,340.00 | 17,340.00 | 17,200.00 | 17,210.00 | 16,307.14 | 10,209 |
| 2024-06-24 | 17,270.00 | 17,390.00 | 17,180.00 | 17,320.00 | 16,411.37 | 4,382 |
| 2024-06-21 | 17,600.00 | 17,600.00 | 17,140.00 | 17,270.00 | 16,363.99 | 28,650 |
| 2024-06-20 | 17,360.00 | 17,660.00 | 17,360.00 | 17,600.00 | 16,676.68 | 24,054 |
| 2024-06-19 | 17,340.00 | 17,400.00 | 17,250.00 | 17,370.00 | 16,458.74 | 269,994 |
| 2024-06-18 | 17,330.00 | 17,360.00 | 17,240.00 | 17,330.00 | 16,420.84 | 10,014 |
| 2024-06-17 | 17,260.00 | 17,330.00 | 17,190.00 | 17,240.00 | 16,335.56 | 8,065 |
| 2024-06-14 | 17,200.00 | 17,340.00 | 17,180.00 | 17,260.00 | 16,354.52 | 7,742 |
| 2024-06-13 | 17,340.00 | 17,340.00 | 17,180.00 | 17,240.00 | 16,335.56 | 10,732 |
| 2024-06-12 | 17,340.00 | 17,340.00 | 17,180.00 | 17,220.00 | 16,316.61 | 6,133 |
| 2024-06-11 | 17,300.00 | 17,390.00 | 17,150.00 | 17,190.00 | 16,288.19 | 6,711 |
| 2024-06-10 | 17,400.00 | 17,400.00 | 17,160.00 | 17,390.00 | 16,477.70 | 11,253 |
| 2024-06-07 | 17,320.00 | 17,440.00 | 17,300.00 | 17,410.00 | 16,496.65 | 8,846 |
| 2024-06-05 | 17,350.00 | 17,470.00 | 17,200.00 | 17,370.00 | 16,458.74 | 9,224 |
| 2024-06-04 | 17,470.00 | 17,470.00 | 17,300.00 | 17,380.00 | 16,468.22 | 3,091 |
| 2024-06-03 | 17,230.00 | 17,480.00 | 17,220.00 | 17,440.00 | 16,525.07 | 9,641 |
| 2024-05-31 | 17,360.00 | 17,360.00 | 17,200.00 | 17,280.00 | 16,373.47 | 3,481 |
| 2024-05-30 | 17,280.00 | 17,320.00 | 17,110.00 | 17,320.00 | 16,411.37 | 7,239 |
| 2024-05-29 | 17,500.00 | 17,500.00 | 17,220.00 | 17,290.00 | 16,382.94 | 9,036 |
| 2024-05-28 | 17,470.00 | 17,500.00 | 17,320.00 | 17,500.00 | 16,581.92 | 5,290 |
| 2024-05-27 | 17,270.00 | 17,430.00 | 17,210.00 | 17,430.00 | 16,515.60 | 6,479 |
| 2024-05-24 | 17,210.00 | 17,230.00 | 17,140.00 | 17,220.00 | 16,316.61 | 5,039 |
| 2024-05-23 | 17,350.00 | 17,350.00 | 17,160.00 | 17,210.00 | 16,307.14 | 11,620 |
| 2024-05-22 | 17,300.00 | 17,510.00 | 17,250.00 | 17,260.00 | 16,354.52 | 16,082 |
| 2024-05-21 | 17,450.00 | 17,550.00 | 17,270.00 | 17,350.00 | 16,439.79 | 17,990 |
| 2024-05-20 | 17,730.00 | 17,740.00 | 17,370.00 | 17,470.00 | 16,553.50 | 23,167 |
| 2024-05-17 | 17,690.00 | 17,690.00 | 17,530.00 | 17,660.00 | 16,733.53 | 10,647 |
| 2024-05-16 | 17,950.00 | 17,970.00 | 17,410.00 | 17,660.00 | 16,733.53 | 48,985 |
| 2024-05-14 | 17,770.00 | 17,990.00 | 17,760.00 | 17,950.00 | 17,008.32 | 5,541 |
| 2024-05-13 | 17,810.00 | 17,830.00 | 17,740.00 | 17,760.00 | 16,828.28 | 8,894 |
| 2024-05-10 | 17,870.00 | 17,930.00 | 17,750.00 | 17,810.00 | 16,875.66 | 8,719 |
| 2024-05-09 | 17,950.00 | 18,030.00 | 17,870.00 | 17,870.00 | 16,932.51 | 6,065 |
| 2024-05-08 | 17,930.00 | 18,180.00 | 17,900.00 | 18,080.00 | 17,131.50 | 10,355 |
| 2024-05-07 | 18,000.00 | 18,130.00 | 17,890.00 | 17,980.00 | 17,036.74 | 7,376 |
| 2024-05-03 | 17,970.00 | 18,020.00 | 17,800.00 | 18,000.00 | 17,055.69 | 9,334 |
| 2024-05-02 | 18,120.00 | 18,130.00 | 17,910.00 | 17,970.00 | 17,027.27 | 4,831 |
| 2024-04-30 | 18,060.00 | 18,090.00 | 17,830.00 | 17,970.00 | 17,027.27 | 8,964 |
| 2024-04-29 | 17,990.00 | 18,000.00 | 17,800.00 | 18,000.00 | 17,055.69 | 5,491 |
| 2024-04-26 | 18,180.00 | 18,180.00 | 17,800.00 | 17,860.00 | 16,923.04 | 4,882 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 450.0000 KRW |
| 2024-12-27 | 450.0000 KRW |
| 2023-12-27 | 400.0000 KRW |
| 2022-12-28 | 350.0000 KRW |
| 2021-12-29 | 350.0000 KRW |
| 2020-12-29 | 350.0000 KRW |
| 2019-12-27 | 350.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.