SUN KWANG CO.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 17,400.00 | 17,520.00 | 16,800.00 | 16,800.00 | 15,567.63 | 30,680 |
| 2023-10-30 | 17,390.00 | 17,550.00 | 17,210.00 | 17,390.00 | 16,114.35 | 10,887 |
| 2023-10-27 | 17,180.00 | 17,610.00 | 17,030.00 | 17,380.00 | 16,105.08 | 36,250 |
| 2023-10-26 | 17,480.00 | 17,490.00 | 17,020.00 | 17,030.00 | 15,780.76 | 29,793 |
| 2023-10-25 | 17,440.00 | 17,940.00 | 17,230.00 | 17,710.00 | 16,410.88 | 37,688 |
| 2023-10-24 | 16,510.00 | 17,360.00 | 16,240.00 | 17,360.00 | 16,086.55 | 46,001 |
| 2023-10-23 | 16,810.00 | 17,030.00 | 16,530.00 | 16,560.00 | 15,345.24 | 37,829 |
| 2023-10-20 | 17,540.00 | 17,540.00 | 17,010.00 | 17,040.00 | 15,790.02 | 53,334 |
| 2023-10-19 | 18,030.00 | 18,060.00 | 17,550.00 | 17,590.00 | 16,299.68 | 41,519 |
| 2023-10-18 | 18,700.00 | 18,700.00 | 18,120.00 | 18,200.00 | 16,864.93 | 38,709 |
| 2023-10-17 | 18,450.00 | 18,950.00 | 18,350.00 | 18,700.00 | 17,328.26 | 46,131 |
| 2023-10-16 | 18,340.00 | 18,640.00 | 18,190.00 | 18,500.00 | 17,142.93 | 43,333 |
| 2023-10-13 | 18,420.00 | 18,520.00 | 18,120.00 | 18,350.00 | 17,003.93 | 25,937 |
| 2023-10-12 | 18,570.00 | 18,630.00 | 18,390.00 | 18,540.00 | 17,179.99 | 18,188 |
| 2023-10-11 | 18,180.00 | 18,650.00 | 18,180.00 | 18,570.00 | 17,207.79 | 15,560 |
| 2023-10-10 | 18,290.00 | 18,720.00 | 18,050.00 | 18,360.00 | 17,013.20 | 26,088 |
| 2023-10-06 | 17,900.00 | 18,390.00 | 17,750.00 | 18,300.00 | 16,957.60 | 30,686 |
| 2023-10-05 | 17,850.00 | 18,140.00 | 17,540.00 | 17,810.00 | 16,503.54 | 48,195 |
| 2023-10-04 | 18,130.00 | 18,170.00 | 17,760.00 | 17,840.00 | 16,531.34 | 30,833 |
| 2023-09-27 | 17,630.00 | 18,160.00 | 17,630.00 | 18,120.00 | 16,790.80 | 34,612 |
| 2023-09-26 | 18,020.00 | 18,150.00 | 17,700.00 | 17,760.00 | 16,457.21 | 33,010 |
| 2023-09-25 | 18,030.00 | 18,180.00 | 17,960.00 | 18,050.00 | 16,725.94 | 29,786 |
| 2023-09-22 | 18,110.00 | 18,390.00 | 18,000.00 | 18,070.00 | 16,744.47 | 25,412 |
| 2023-09-21 | 18,400.00 | 18,440.00 | 18,100.00 | 18,280.00 | 16,939.06 | 35,142 |
| 2023-09-20 | 18,260.00 | 18,710.00 | 18,260.00 | 18,560.00 | 17,198.52 | 20,083 |
| 2023-09-19 | 18,570.00 | 18,570.00 | 18,230.00 | 18,400.00 | 17,050.26 | 35,711 |
| 2023-09-18 | 18,850.00 | 18,860.00 | 18,570.00 | 18,700.00 | 17,328.26 | 15,759 |
| 2023-09-15 | 18,600.00 | 18,900.00 | 18,600.00 | 18,850.00 | 17,467.25 | 22,067 |
| 2023-09-14 | 18,670.00 | 18,840.00 | 18,530.00 | 18,530.00 | 17,170.73 | 27,257 |
| 2023-09-13 | 18,670.00 | 18,900.00 | 18,340.00 | 18,510.00 | 17,152.19 | 27,311 |
| 2023-09-12 | 19,120.00 | 19,240.00 | 18,580.00 | 18,730.00 | 17,356.05 | 36,870 |
| 2023-09-11 | 19,220.00 | 19,370.00 | 18,930.00 | 19,000.00 | 17,606.25 | 49,374 |
| 2023-09-08 | 18,980.00 | 19,280.00 | 18,980.00 | 19,170.00 | 17,763.78 | 18,311 |
| 2023-09-07 | 19,020.00 | 19,400.00 | 18,970.00 | 19,100.00 | 17,698.91 | 21,778 |
| 2023-09-06 | 19,400.00 | 19,530.00 | 19,170.00 | 19,190.00 | 17,782.31 | 22,775 |
| 2023-09-05 | 19,620.00 | 19,800.00 | 19,350.00 | 19,480.00 | 18,051.04 | 19,045 |
| 2023-09-04 | 19,850.00 | 19,990.00 | 19,600.00 | 19,770.00 | 18,319.76 | 27,673 |
| 2023-09-01 | 19,420.00 | 20,400.00 | 19,410.00 | 19,930.00 | 18,468.03 | 45,160 |
| 2023-08-31 | 19,780.00 | 19,990.00 | 19,380.00 | 19,400.00 | 17,976.91 | 82,438 |
| 2023-08-30 | 19,800.00 | 20,100.00 | 19,570.00 | 19,810.00 | 18,356.83 | 36,658 |
| 2023-08-29 | 19,180.00 | 19,830.00 | 19,040.00 | 19,640.00 | 18,199.30 | 56,044 |
| 2023-08-28 | 18,870.00 | 19,230.00 | 18,830.00 | 19,090.00 | 17,689.65 | 43,717 |
| 2023-08-25 | 18,900.00 | 18,900.00 | 18,650.00 | 18,830.00 | 17,448.72 | 25,858 |
| 2023-08-24 | 18,870.00 | 19,130.00 | 18,820.00 | 18,980.00 | 17,587.72 | 24,792 |
| 2023-08-23 | 19,100.00 | 19,180.00 | 18,690.00 | 18,900.00 | 17,513.58 | 37,815 |
| 2023-08-22 | 19,300.00 | 19,410.00 | 18,960.00 | 19,100.00 | 17,698.91 | 28,753 |
| 2023-08-21 | 19,560.00 | 19,900.00 | 18,750.00 | 19,200.00 | 17,791.58 | 142,333 |
| 2023-08-18 | 19,830.00 | 20,200.00 | 19,600.00 | 19,650.00 | 18,208.57 | 35,956 |
| 2023-08-17 | 20,150.00 | 20,500.00 | 19,950.00 | 20,000.00 | 18,532.89 | 32,539 |
| 2023-08-16 | 20,600.00 | 20,900.00 | 20,250.00 | 20,400.00 | 18,903.55 | 24,967 |
| 2023-08-14 | 21,400.00 | 21,450.00 | 20,850.00 | 21,100.00 | 19,552.20 | 45,504 |
| 2023-08-11 | 21,350.00 | 21,600.00 | 21,100.00 | 21,450.00 | 19,876.53 | 38,014 |
| 2023-08-10 | 20,800.00 | 21,700.00 | 20,650.00 | 21,450.00 | 19,876.53 | 78,825 |
| 2023-08-09 | 20,500.00 | 20,900.00 | 20,200.00 | 20,800.00 | 19,274.21 | 33,739 |
| 2023-08-08 | 21,050.00 | 21,450.00 | 20,400.00 | 20,800.00 | 19,274.21 | 53,200 |
| 2023-08-07 | 21,000.00 | 21,300.00 | 20,550.00 | 21,250.00 | 19,691.20 | 53,653 |
| 2023-08-04 | 20,550.00 | 21,450.00 | 20,250.00 | 21,000.00 | 19,459.54 | 74,637 |
| 2023-08-03 | 20,300.00 | 20,700.00 | 20,050.00 | 20,500.00 | 18,996.22 | 37,725 |
| 2023-08-02 | 20,650.00 | 20,900.00 | 20,200.00 | 20,450.00 | 18,949.88 | 61,242 |
| 2023-08-01 | 20,150.00 | 20,950.00 | 19,760.00 | 20,600.00 | 19,088.88 | 103,272 |
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.