SUN KWANG CO.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	34,000.00	34,450.00	31,800.00	32,150.00	29,791.63	764,476
2023-05-03	35,500.00	37,750.00	33,150.00	33,350.00	30,903.60	1,211,398
2023-05-02	42,000.00	43,200.00	34,800.00	36,000.00	33,359.21	2,053,465
2023-04-28	31,850.00	51,100.00	30,900.00	41,250.00	38,224.09	17,206,900
2023-04-27	40,400.00	40,400.00	40,400.00	40,400.00	37,436.44	389,586
2023-04-26	57,600.00	57,600.00	57,600.00	57,600.00	53,374.73	25,214
2023-04-25	82,200.00	82,200.00	82,200.00	82,200.00	76,170.19	10,327
2023-04-24	167,700.00	169,000.00	117,400.00	117,400.00	108,788.08	26,583
2023-04-21	168,700.00	172,000.00	165,200.00	167,700.00	155,398.31	49,395
2023-04-20	163,500.00	167,400.00	163,100.00	167,000.00	154,749.66	30,903
2023-04-19	160,000.00	167,400.00	158,000.00	165,900.00	153,730.35	115,862
2023-04-18	165,300.00	166,400.00	156,700.00	163,300.00	151,321.07	109,277
2023-04-17	163,900.00	166,400.00	162,900.00	165,300.00	153,174.36	29,607
2023-04-14	160,300.00	165,000.00	158,000.00	163,900.00	151,877.06	61,812
2023-04-13	156,800.00	159,400.00	156,500.00	159,000.00	147,336.50	39,344
2023-04-12	159,200.00	159,300.00	156,300.00	158,200.00	146,595.18	42,023
2023-04-11	158,000.00	159,600.00	152,100.00	159,300.00	147,614.49	37,091
2023-04-10	158,600.00	159,400.00	157,700.00	158,700.00	147,058.51	21,850
2023-04-07	158,700.00	160,500.00	157,800.00	160,000.00	148,263.14	23,258
2023-04-06	157,500.00	160,200.00	157,400.00	159,600.00	147,892.49	27,600
2023-04-05	158,500.00	159,200.00	157,200.00	158,700.00	147,058.51	15,379
2023-04-04	157,400.00	159,200.00	156,700.00	158,500.00	146,873.18	30,766
2023-04-03	158,200.00	158,800.00	157,200.00	158,200.00	146,595.18	19,141
2023-03-31	157,600.00	158,300.00	156,800.00	158,200.00	146,595.18	12,199
2023-03-30	158,500.00	158,800.00	157,000.00	157,600.00	146,039.20	15,242
2023-03-29	157,800.00	158,800.00	156,200.00	158,500.00	146,873.18	34,251
2023-03-28	159,200.00	159,200.00	157,200.00	158,000.00	146,409.86	19,056
2023-03-27	161,000.00	161,000.00	157,500.00	159,200.00	147,521.83	26,414
2023-03-24	156,300.00	159,100.00	156,300.00	159,100.00	147,429.16	28,185
2023-03-23	156,700.00	158,100.00	156,600.00	157,000.00	145,483.21	19,488
2023-03-22	159,200.00	159,200.00	156,700.00	157,000.00	145,483.21	35,413
2023-03-21	161,000.00	161,200.00	159,100.00	159,200.00	147,521.83	8,730
2023-03-20	160,000.00	160,900.00	156,800.00	160,500.00	148,726.47	34,177
2023-03-17	158,900.00	158,900.00	154,800.00	158,400.00	146,780.51	23,251
2023-03-16	151,500.00	155,400.00	151,200.00	155,000.00	143,629.92	30,418
2023-03-15	149,800.00	151,600.00	149,600.00	151,300.00	140,201.34	26,579
2023-03-14	148,800.00	151,400.00	148,300.00	149,800.00	138,811.37	22,176
2023-03-13	147,400.00	149,400.00	147,400.00	149,400.00	138,440.71	26,442
2023-03-10	147,600.00	149,000.00	145,500.00	148,800.00	137,884.72	20,386
2023-03-09	149,600.00	149,600.00	147,300.00	148,000.00	137,143.41	20,855
2023-03-08	149,800.00	150,100.00	148,200.00	148,800.00	137,884.72	23,831
2023-03-07	150,000.00	150,800.00	147,300.00	149,800.00	138,811.37	52,701
2023-03-06	149,500.00	150,100.00	147,400.00	149,900.00	138,904.03	43,626
2023-03-03	147,900.00	149,700.00	147,000.00	149,500.00	138,533.38	24,750
2023-03-02	146,600.00	148,300.00	146,100.00	147,800.00	136,958.08	34,595
2023-02-28	148,200.00	149,700.00	146,600.00	147,300.00	136,494.76	12,990
2023-02-27	149,000.00	149,100.00	146,100.00	148,400.00	137,514.07	25,649
2023-02-24	147,300.00	148,300.00	145,500.00	147,800.00	136,958.08	20,980
2023-02-23	147,700.00	149,300.00	145,000.00	147,300.00	136,494.76	20,157
2023-02-22	143,600.00	147,900.00	143,600.00	147,700.00	136,865.42	44,669
2023-02-21	144,100.00	145,800.00	142,900.00	145,000.00	134,363.47	26,195
2023-02-20	145,300.00	145,400.00	143,100.00	144,000.00	133,436.83	31,381
2023-02-17	142,000.00	145,000.00	140,700.00	144,000.00	133,436.83	33,482
2023-02-16	141,400.00	143,500.00	139,700.00	142,100.00	131,676.21	41,168
2023-02-15	143,900.00	144,600.00	133,600.00	141,900.00	131,490.88	37,768
2023-02-14	145,400.00	146,300.00	143,200.00	143,200.00	132,695.51	42,536
2023-02-13	144,600.00	148,800.00	144,500.00	145,500.00	134,826.80	16,722
2023-02-10	143,900.00	147,500.00	142,800.00	146,400.00	135,660.78	36,363
2023-02-09	143,300.00	144,300.00	142,200.00	144,000.00	133,436.83	41,520
2023-02-08	143,100.00	144,600.00	142,400.00	143,300.00	132,788.18	39,407

← NewerPage 15 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.