SUN KWANG CO.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	20,500.00	20,600.00	19,440.00	20,000.00	18,532.89	55,960
2023-07-28	18,780.00	20,450.00	18,670.00	19,840.00	18,384.63	98,706
2023-07-27	18,010.00	18,960.00	18,010.00	18,780.00	17,402.39	109,868
2023-07-26	18,660.00	18,670.00	17,800.00	18,100.00	16,772.27	162,269
2023-07-25	19,130.00	19,420.00	18,760.00	18,760.00	17,383.85	70,705
2023-07-24	19,540.00	19,540.00	19,020.00	19,130.00	17,726.71	72,959
2023-07-21	19,880.00	20,150.00	19,560.00	19,660.00	18,217.83	63,494
2023-07-20	19,800.00	20,150.00	19,560.00	19,870.00	18,412.43	44,102
2023-07-19	20,050.00	20,100.00	19,660.00	19,800.00	18,347.56	71,472
2023-07-18	20,500.00	20,650.00	19,820.00	20,000.00	18,532.89	97,117
2023-07-17	20,650.00	20,800.00	20,300.00	20,500.00	18,996.22	22,651
2023-07-14	20,650.00	20,800.00	20,100.00	20,650.00	19,135.21	46,476
2023-07-13	20,650.00	21,150.00	20,600.00	20,600.00	19,088.88	72,107
2023-07-12	20,350.00	20,650.00	20,000.00	20,500.00	18,996.22	53,771
2023-07-11	20,300.00	20,750.00	20,150.00	20,350.00	18,857.22	42,932
2023-07-10	20,400.00	20,700.00	20,100.00	20,250.00	18,764.55	36,559
2023-07-07	20,300.00	20,650.00	20,300.00	20,400.00	18,903.55	36,480
2023-07-06	21,400.00	21,400.00	20,500.00	20,650.00	19,135.21	84,914
2023-07-05	21,100.00	21,500.00	21,000.00	21,400.00	19,830.20	53,125
2023-07-04	21,700.00	21,750.00	21,250.00	21,250.00	19,691.20	45,985
2023-07-03	21,800.00	22,450.00	21,500.00	21,900.00	20,293.52	74,049
2023-06-30	20,950.00	21,750.00	20,850.00	21,600.00	20,015.52	63,018
2023-06-29	21,450.00	21,500.00	20,850.00	21,150.00	19,598.53	53,028
2023-06-28	21,850.00	22,200.00	21,300.00	21,300.00	19,737.53	54,316
2023-06-27	21,850.00	22,200.00	21,600.00	21,800.00	20,200.85	43,559
2023-06-26	21,700.00	22,200.00	21,450.00	21,850.00	20,247.19	52,691
2023-06-23	22,650.00	22,700.00	21,500.00	21,750.00	20,154.52	85,145
2023-06-22	21,500.00	23,100.00	21,350.00	22,650.00	20,988.50	189,449
2023-06-21	22,150.00	22,200.00	21,450.00	21,550.00	19,969.19	88,282
2023-06-20	22,550.00	22,650.00	22,000.00	22,150.00	20,525.18	69,511
2023-06-19	22,300.00	22,700.00	22,250.00	22,650.00	20,988.50	55,910
2023-06-16	22,800.00	23,050.00	22,100.00	22,500.00	20,849.50	98,854
2023-06-15	23,300.00	23,400.00	22,150.00	22,700.00	21,034.83	123,864
2023-06-14	23,150.00	24,000.00	22,900.00	23,250.00	21,544.49	101,619
2023-06-13	23,500.00	23,500.00	22,900.00	23,200.00	21,498.16	100,390
2023-06-12	24,200.00	24,300.00	23,350.00	23,450.00	21,729.82	110,899
2023-06-09	24,250.00	24,600.00	24,050.00	24,200.00	22,424.80	91,680
2023-06-08	24,600.00	24,750.00	24,000.00	24,250.00	22,471.13	110,103
2023-06-07	25,150.00	25,150.00	24,200.00	24,800.00	22,980.79	125,103
2023-06-05	24,250.00	25,250.00	24,250.00	25,100.00	23,258.78	152,813
2023-06-02	25,250.00	25,450.00	24,000.00	24,100.00	22,332.14	203,622
2023-06-01	24,900.00	25,500.00	24,850.00	25,400.00	23,536.77	71,316
2023-05-31	24,850.00	25,600.00	24,700.00	24,900.00	23,073.45	87,274
2023-05-30	25,600.00	25,650.00	24,850.00	24,950.00	23,119.78	99,442
2023-05-26	26,400.00	26,400.00	25,200.00	25,300.00	23,444.11	152,432
2023-05-25	27,800.00	28,150.00	26,150.00	26,250.00	24,324.42	234,188
2023-05-24	28,500.00	29,050.00	27,750.00	27,800.00	25,760.72	140,306
2023-05-23	28,800.00	29,150.00	28,400.00	28,900.00	26,780.03	113,014
2023-05-22	28,900.00	29,150.00	28,350.00	28,600.00	26,502.04	112,252
2023-05-19	27,700.00	29,250.00	27,050.00	28,950.00	26,826.36	247,495
2023-05-18	27,400.00	27,550.00	26,800.00	27,400.00	25,390.06	106,936
2023-05-17	27,450.00	27,700.00	26,850.00	27,200.00	25,204.73	129,611
2023-05-16	28,300.00	28,600.00	27,400.00	27,500.00	25,482.73	179,722
2023-05-15	29,350.00	29,600.00	27,600.00	28,250.00	26,177.71	214,012
2023-05-12	30,050.00	30,150.00	28,800.00	29,200.00	27,058.02	231,090
2023-05-11	31,600.00	31,650.00	30,000.00	30,100.00	27,892.00	311,108
2023-05-10	29,900.00	32,850.00	29,700.00	31,600.00	29,281.97	818,058
2023-05-09	32,400.00	32,450.00	29,300.00	29,750.00	27,567.68	452,298
2023-05-08	32,300.00	33,050.00	30,250.00	32,200.00	29,837.96	552,104
2023-05-04	34,000.00	34,450.00	31,800.00	32,150.00	29,791.63	764,476

← NewerPage 14 of 21 · 1,223 trading daysOlder →

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.