SUN KWANG CO.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 18,020.00 | 18,180.00 | 17,860.00 | 18,030.00 | 17,084.12 | 5,411 |
| 2024-04-24 | 17,780.00 | 18,050.00 | 17,700.00 | 18,020.00 | 17,074.64 | 16,493 |
| 2024-04-23 | 17,740.00 | 17,740.00 | 17,510.00 | 17,640.00 | 16,714.58 | 7,460 |
| 2024-04-22 | 17,860.00 | 17,900.00 | 17,450.00 | 17,640.00 | 16,714.58 | 17,345 |
| 2024-04-19 | 17,580.00 | 19,300.00 | 17,410.00 | 17,780.00 | 16,847.24 | 78,316 |
| 2024-04-18 | 17,200.00 | 17,640.00 | 17,110.00 | 17,630.00 | 16,705.10 | 10,273 |
| 2024-04-17 | 17,090.00 | 17,340.00 | 17,090.00 | 17,200.00 | 16,297.66 | 8,579 |
| 2024-04-16 | 17,060.00 | 17,160.00 | 16,980.00 | 17,130.00 | 16,231.34 | 11,897 |
| 2024-04-15 | 17,220.00 | 17,320.00 | 17,010.00 | 17,290.00 | 16,382.94 | 9,005 |
| 2024-04-12 | 17,140.00 | 17,430.00 | 17,140.00 | 17,250.00 | 16,345.04 | 7,867 |
| 2024-04-11 | 17,310.00 | 17,470.00 | 17,100.00 | 17,250.00 | 16,345.04 | 27,631 |
| 2024-04-09 | 17,470.00 | 17,670.00 | 17,320.00 | 17,320.00 | 16,411.37 | 10,332 |
| 2024-04-08 | 17,800.00 | 17,840.00 | 17,470.00 | 17,530.00 | 16,610.35 | 11,956 |
| 2024-04-05 | 17,720.00 | 17,860.00 | 17,480.00 | 17,800.00 | 16,866.19 | 11,131 |
| 2024-04-04 | 17,780.00 | 17,930.00 | 17,530.00 | 17,720.00 | 16,790.38 | 20,359 |
| 2024-04-03 | 17,950.00 | 18,010.00 | 17,710.00 | 17,770.00 | 16,837.76 | 16,173 |
| 2024-04-02 | 18,430.00 | 18,430.00 | 17,900.00 | 17,950.00 | 17,008.32 | 21,293 |
| 2024-04-01 | 18,320.00 | 18,330.00 | 18,000.00 | 18,250.00 | 17,292.58 | 9,921 |
| 2024-03-29 | 18,290.00 | 18,380.00 | 17,850.00 | 18,320.00 | 17,358.91 | 30,926 |
| 2024-03-28 | 18,170.00 | 18,420.00 | 18,170.00 | 18,290.00 | 17,330.48 | 13,013 |
| 2024-03-27 | 18,300.00 | 18,440.00 | 18,180.00 | 18,290.00 | 17,330.48 | 5,331 |
| 2024-03-26 | 18,490.00 | 18,800.00 | 18,270.00 | 18,280.00 | 17,321.00 | 13,040 |
| 2024-03-25 | 18,390.00 | 18,910.00 | 18,390.00 | 18,490.00 | 17,519.99 | 13,157 |
| 2024-03-22 | 18,510.00 | 18,690.00 | 18,400.00 | 18,500.00 | 17,529.46 | 8,729 |
| 2024-03-21 | 18,120.00 | 19,000.00 | 18,010.00 | 18,610.00 | 17,633.69 | 25,554 |
| 2024-03-20 | 18,190.00 | 18,190.00 | 17,860.00 | 17,960.00 | 17,017.79 | 16,670 |
| 2024-03-19 | 17,980.00 | 18,410.00 | 17,870.00 | 18,010.00 | 17,065.17 | 10,452 |
| 2024-03-18 | 18,160.00 | 18,160.00 | 17,950.00 | 17,980.00 | 17,036.74 | 7,342 |
| 2024-03-15 | 18,160.00 | 18,210.00 | 17,850.00 | 18,120.00 | 17,169.40 | 9,442 |
| 2024-03-14 | 18,170.00 | 18,170.00 | 17,800.00 | 18,160.00 | 17,207.30 | 15,064 |
| 2024-03-13 | 18,430.00 | 18,580.00 | 18,120.00 | 18,120.00 | 17,169.40 | 20,582 |
| 2024-03-12 | 18,540.00 | 18,780.00 | 18,380.00 | 18,420.00 | 17,453.66 | 16,581 |
| 2024-03-11 | 18,780.00 | 18,890.00 | 18,610.00 | 18,710.00 | 17,728.45 | 7,510 |
| 2024-03-08 | 19,020.00 | 19,100.00 | 18,540.00 | 18,770.00 | 17,785.30 | 11,072 |
| 2024-03-07 | 18,850.00 | 19,060.00 | 18,730.00 | 19,020.00 | 18,022.18 | 9,810 |
| 2024-03-06 | 19,120.00 | 19,120.00 | 18,780.00 | 18,850.00 | 17,861.10 | 14,993 |
| 2024-03-05 | 19,660.00 | 19,660.00 | 19,040.00 | 19,150.00 | 18,145.36 | 17,880 |
| 2024-03-04 | 19,510.00 | 19,590.00 | 19,260.00 | 19,590.00 | 18,562.28 | 13,221 |
| 2024-02-29 | 19,530.00 | 19,630.00 | 19,390.00 | 19,510.00 | 18,486.48 | 9,778 |
| 2024-02-28 | 19,290.00 | 19,540.00 | 19,170.00 | 19,530.00 | 18,505.43 | 13,322 |
| 2024-02-27 | 19,400.00 | 19,440.00 | 19,200.00 | 19,240.00 | 18,230.64 | 20,067 |
| 2024-02-26 | 19,980.00 | 19,980.00 | 19,430.00 | 19,440.00 | 18,420.15 | 17,477 |
| 2024-02-23 | 19,930.00 | 19,950.00 | 19,700.00 | 19,950.00 | 18,903.39 | 18,853 |
| 2024-02-22 | 20,250.00 | 20,250.00 | 19,670.00 | 19,950.00 | 18,903.39 | 26,269 |
| 2024-02-21 | 20,200.00 | 20,300.00 | 19,980.00 | 20,150.00 | 19,092.90 | 22,311 |
| 2024-02-20 | 20,100.00 | 20,250.00 | 19,890.00 | 20,100.00 | 19,045.53 | 37,932 |
| 2024-02-19 | 19,440.00 | 20,150.00 | 19,400.00 | 20,000.00 | 18,950.77 | 26,569 |
| 2024-02-16 | 19,550.00 | 19,590.00 | 19,250.00 | 19,580.00 | 18,552.80 | 16,593 |
| 2024-02-15 | 19,590.00 | 19,600.00 | 19,250.00 | 19,400.00 | 18,382.25 | 16,851 |
| 2024-02-14 | 19,460.00 | 19,590.00 | 19,220.00 | 19,590.00 | 18,562.28 | 21,926 |
| 2024-02-13 | 18,540.00 | 19,830.00 | 18,510.00 | 19,640.00 | 18,609.66 | 86,006 |
| 2024-02-08 | 18,550.00 | 18,780.00 | 18,330.00 | 18,540.00 | 17,567.36 | 29,184 |
| 2024-02-07 | 18,680.00 | 18,680.00 | 18,370.00 | 18,550.00 | 17,576.84 | 18,154 |
| 2024-02-06 | 19,190.00 | 19,190.00 | 18,460.00 | 18,500.00 | 17,529.46 | 30,373 |
| 2024-02-05 | 19,370.00 | 19,740.00 | 18,700.00 | 19,190.00 | 18,183.26 | 37,460 |
| 2024-02-02 | 19,630.00 | 19,790.00 | 19,020.00 | 19,360.00 | 18,344.35 | 58,074 |
| 2024-02-01 | 18,700.00 | 20,100.00 | 18,440.00 | 19,800.00 | 18,761.26 | 140,606 |
| 2024-01-31 | 18,420.00 | 18,620.00 | 18,120.00 | 18,550.00 | 17,576.84 | 21,926 |
| 2024-01-30 | 18,660.00 | 18,890.00 | 18,310.00 | 18,430.00 | 17,463.14 | 41,557 |
| 2024-01-29 | 17,470.00 | 18,950.00 | 17,310.00 | 18,820.00 | 17,832.68 | 125,484 |
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.