SUN KWANG CO.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 16,800.00 | 16,870.00 | 16,560.00 | 16,800.00 | 15,918.65 | 9,162 |
| 2024-01-25 | 16,640.00 | 16,930.00 | 16,500.00 | 16,790.00 | 15,909.17 | 15,907 |
| 2024-01-24 | 16,890.00 | 16,940.00 | 16,610.00 | 16,630.00 | 15,757.57 | 14,882 |
| 2024-01-23 | 16,980.00 | 17,100.00 | 16,850.00 | 16,870.00 | 15,984.98 | 13,709 |
| 2024-01-22 | 17,230.00 | 17,280.00 | 16,970.00 | 16,970.00 | 16,079.73 | 13,357 |
| 2024-01-19 | 17,200.00 | 17,410.00 | 17,100.00 | 17,230.00 | 16,326.09 | 10,680 |
| 2024-01-18 | 17,120.00 | 17,420.00 | 16,800.00 | 17,290.00 | 16,382.94 | 18,386 |
| 2024-01-17 | 17,480.00 | 17,510.00 | 16,840.00 | 17,120.00 | 16,221.86 | 26,468 |
| 2024-01-16 | 17,770.00 | 17,770.00 | 17,290.00 | 17,330.00 | 16,420.84 | 21,802 |
| 2024-01-15 | 17,640.00 | 18,010.00 | 17,600.00 | 17,690.00 | 16,761.96 | 15,318 |
| 2024-01-12 | 17,740.00 | 17,840.00 | 17,500.00 | 17,640.00 | 16,714.58 | 18,005 |
| 2024-01-11 | 17,840.00 | 17,960.00 | 17,640.00 | 17,720.00 | 16,790.38 | 15,071 |
| 2024-01-10 | 18,000.00 | 18,000.00 | 17,720.00 | 17,840.00 | 16,904.09 | 21,384 |
| 2024-01-09 | 17,980.00 | 18,160.00 | 17,910.00 | 18,020.00 | 17,074.64 | 15,607 |
| 2024-01-08 | 17,870.00 | 18,010.00 | 17,850.00 | 17,900.00 | 16,960.94 | 15,114 |
| 2024-01-05 | 17,810.00 | 17,990.00 | 17,740.00 | 17,870.00 | 16,932.51 | 9,858 |
| 2024-01-04 | 17,750.00 | 17,980.00 | 17,750.00 | 17,890.00 | 16,951.46 | 8,120 |
| 2024-01-03 | 17,800.00 | 17,970.00 | 17,710.00 | 17,940.00 | 16,998.84 | 12,249 |
| 2024-01-02 | 17,950.00 | 18,030.00 | 17,760.00 | 17,850.00 | 16,913.56 | 12,897 |
| 2023-12-28 | 17,830.00 | 17,990.00 | 17,750.00 | 17,940.00 | 16,998.84 | 14,760 |
| 2023-12-27 | 18,130.00 | 18,140.00 | 17,760.00 | 18,020.00 | 17,074.64 | 24,259 |
| 2023-12-26 | 18,300.00 | 18,450.00 | 18,100.00 | 18,140.00 | 16,809.33 | 25,942 |
| 2023-12-22 | 18,580.00 | 18,580.00 | 18,250.00 | 18,350.00 | 17,003.93 | 30,087 |
| 2023-12-21 | 18,650.00 | 18,830.00 | 18,300.00 | 18,670.00 | 17,300.46 | 34,555 |
| 2023-12-20 | 18,150.00 | 18,890.00 | 18,080.00 | 18,790.00 | 17,411.65 | 114,585 |
| 2023-12-19 | 18,170.00 | 18,170.00 | 17,770.00 | 18,150.00 | 16,818.60 | 27,398 |
| 2023-12-18 | 17,930.00 | 18,180.00 | 17,930.00 | 18,060.00 | 16,735.20 | 10,795 |
| 2023-12-15 | 17,700.00 | 18,140.00 | 17,700.00 | 18,020.00 | 16,698.14 | 14,819 |
| 2023-12-14 | 18,110.00 | 18,500.00 | 17,640.00 | 17,860.00 | 16,549.87 | 92,960 |
| 2023-12-13 | 18,560.00 | 18,560.00 | 18,070.00 | 18,090.00 | 16,763.00 | 22,772 |
| 2023-12-12 | 18,600.00 | 18,740.00 | 18,380.00 | 18,590.00 | 17,226.32 | 32,325 |
| 2023-12-11 | 18,840.00 | 18,840.00 | 18,320.00 | 18,550.00 | 17,189.26 | 31,673 |
| 2023-12-08 | 18,720.00 | 18,810.00 | 18,510.00 | 18,750.00 | 17,374.59 | 44,522 |
| 2023-12-07 | 18,630.00 | 18,840.00 | 18,350.00 | 18,720.00 | 17,346.79 | 37,608 |
| 2023-12-06 | 17,870.00 | 18,790.00 | 17,810.00 | 18,730.00 | 17,356.05 | 74,146 |
| 2023-12-05 | 17,940.00 | 18,000.00 | 17,710.00 | 17,970.00 | 16,651.80 | 21,114 |
| 2023-12-04 | 17,690.00 | 18,000.00 | 17,520.00 | 17,930.00 | 16,614.74 | 40,671 |
| 2023-12-01 | 17,410.00 | 17,770.00 | 17,350.00 | 17,690.00 | 16,392.34 | 29,341 |
| 2023-11-30 | 17,510.00 | 17,670.00 | 17,370.00 | 17,480.00 | 16,197.75 | 28,031 |
| 2023-11-29 | 17,650.00 | 17,750.00 | 17,510.00 | 17,510.00 | 16,225.55 | 23,496 |
| 2023-11-28 | 17,660.00 | 17,970.00 | 17,510.00 | 17,750.00 | 16,447.94 | 33,219 |
| 2023-11-27 | 17,900.00 | 18,090.00 | 17,640.00 | 17,900.00 | 16,586.94 | 21,018 |
| 2023-11-24 | 17,990.00 | 18,100.00 | 17,760.00 | 18,050.00 | 16,725.94 | 18,875 |
| 2023-11-23 | 18,070.00 | 18,070.00 | 17,820.00 | 17,990.00 | 16,670.34 | 18,814 |
| 2023-11-22 | 17,700.00 | 18,150.00 | 17,700.00 | 17,910.00 | 16,596.21 | 30,842 |
| 2023-11-21 | 17,610.00 | 17,910.00 | 17,560.00 | 17,800.00 | 16,494.27 | 31,344 |
| 2023-11-20 | 17,580.00 | 17,740.00 | 17,430.00 | 17,590.00 | 16,299.68 | 10,543 |
| 2023-11-17 | 17,700.00 | 17,860.00 | 17,570.00 | 17,580.00 | 16,290.41 | 19,298 |
| 2023-11-16 | 17,660.00 | 17,850.00 | 17,520.00 | 17,850.00 | 16,540.61 | 22,589 |
| 2023-11-15 | 17,570.00 | 17,720.00 | 17,420.00 | 17,660.00 | 16,364.54 | 28,943 |
| 2023-11-14 | 17,170.00 | 17,550.00 | 17,170.00 | 17,410.00 | 16,132.88 | 16,954 |
| 2023-11-13 | 17,330.00 | 17,400.00 | 17,120.00 | 17,330.00 | 16,058.75 | 12,581 |
| 2023-11-10 | 17,170.00 | 17,330.00 | 16,930.00 | 17,330.00 | 16,058.75 | 20,929 |
| 2023-11-09 | 17,480.00 | 17,490.00 | 17,200.00 | 17,440.00 | 16,160.68 | 9,794 |
| 2023-11-08 | 17,160.00 | 17,620.00 | 17,160.00 | 17,390.00 | 16,114.35 | 27,789 |
| 2023-11-07 | 17,870.00 | 17,880.00 | 16,890.00 | 17,310.00 | 16,040.22 | 36,979 |
| 2023-11-06 | 17,590.00 | 17,780.00 | 17,280.00 | 17,780.00 | 16,475.74 | 26,104 |
| 2023-11-03 | 17,430.00 | 17,430.00 | 17,040.00 | 17,400.00 | 16,123.62 | 22,235 |
| 2023-11-02 | 17,100.00 | 17,450.00 | 17,100.00 | 17,230.00 | 15,966.09 | 24,037 |
| 2023-11-01 | 16,740.00 | 17,390.00 | 16,740.00 | 17,020.00 | 15,771.49 | 24,833 |
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.