SUN KWANG CO.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	144,800.00	144,900.00	141,100.00	143,700.00	133,158.84	15,362
2023-02-06	142,700.00	142,900.00	140,400.00	142,800.00	132,324.86	39,599
2023-02-03	144,300.00	144,300.00	142,500.00	142,700.00	132,232.19	23,174
2023-02-02	143,400.00	143,900.00	142,200.00	143,600.00	133,066.17	27,296
2023-02-01	142,700.00	143,800.00	142,100.00	142,800.00	132,324.86	35,843
2023-01-31	142,700.00	144,200.00	142,300.00	143,300.00	132,788.18	37,048
2023-01-30	142,400.00	144,300.00	142,200.00	143,600.00	133,066.17	25,964
2023-01-27	142,300.00	143,700.00	140,600.00	142,900.00	132,417.52	41,376
2023-01-26	141,800.00	142,200.00	140,700.00	141,400.00	131,027.55	28,025
2023-01-25	140,900.00	141,700.00	139,600.00	141,600.00	131,212.88	100,011
2023-01-20	139,500.00	140,900.00	139,000.00	140,300.00	130,008.24	16,225
2023-01-19	139,900.00	140,200.00	138,800.00	139,500.00	129,266.93	18,719
2023-01-18	139,600.00	140,600.00	138,800.00	139,900.00	129,637.59	23,885
2023-01-17	141,800.00	141,800.00	138,700.00	139,900.00	129,637.59	26,824
2023-01-16	140,300.00	143,000.00	139,000.00	139,300.00	129,081.60	21,874
2023-01-13	141,000.00	141,000.00	139,400.00	140,300.00	130,008.24	22,979
2023-01-12	142,000.00	142,700.00	140,000.00	140,100.00	129,822.92	27,165
2023-01-11	144,900.00	146,500.00	141,100.00	141,900.00	131,490.88	10,276
2023-01-10	136,100.00	143,400.00	136,000.00	142,700.00	132,232.19	25,656
2023-01-09	137,200.00	137,500.00	136,000.00	136,600.00	126,579.66	32,984
2023-01-06	136,000.00	137,500.00	134,800.00	137,200.00	127,135.65	39,994
2023-01-05	137,100.00	137,100.00	135,000.00	135,000.00	125,097.03	34,624
2023-01-04	137,200.00	137,200.00	135,700.00	136,000.00	126,023.67	20,685
2023-01-03	136,000.00	136,900.00	134,100.00	136,000.00	126,023.67	22,037
2023-01-02	134,000.00	135,100.00	132,500.00	134,700.00	124,819.03	21,766
2022-12-29	132,500.00	136,400.00	132,500.00	134,100.00	124,263.05	25,098
2022-12-28	128,600.00	133,900.00	128,600.00	133,300.00	123,521.73	29,280
2022-12-27	129,400.00	131,000.00	127,800.00	129,300.00	119,490.83	67,507
2022-12-26	127,600.00	129,400.00	126,300.00	129,400.00	119,583.24	258,840
2022-12-23	131,100.00	131,100.00	127,700.00	128,200.00	118,474.28	19,884
2022-12-22	130,200.00	130,600.00	128,600.00	130,400.00	120,507.38	37,329
2022-12-21	131,500.00	132,400.00	130,200.00	130,200.00	120,322.55	17,516
2022-12-20	131,400.00	131,600.00	129,600.00	131,500.00	121,523.93	31,782
2022-12-19	132,600.00	133,600.00	131,100.00	131,400.00	121,431.51	22,717
2022-12-16	129,800.00	134,500.00	129,400.00	132,600.00	122,540.48	16,742
2022-12-15	128,000.00	130,000.00	127,100.00	129,800.00	119,952.90	41,768
2022-12-14	127,100.00	128,100.00	126,700.00	127,800.00	118,104.62	24,834
2022-12-13	126,200.00	127,300.00	125,600.00	127,000.00	117,365.31	19,523
2022-12-12	125,900.00	127,000.00	125,300.00	125,800.00	116,256.35	14,076
2022-12-09	126,600.00	126,800.00	124,800.00	126,600.00	116,995.66	19,490
2022-12-08	126,900.00	127,500.00	126,100.00	126,100.00	116,533.59	26,260
2022-12-07	126,000.00	126,900.00	125,000.00	126,900.00	117,272.90	18,174
2022-12-06	126,500.00	127,700.00	125,500.00	126,000.00	116,441.18	30,500
2022-12-05	126,400.00	126,400.00	125,100.00	126,300.00	116,718.42	24,038
2022-12-02	125,900.00	127,100.00	125,000.00	125,800.00	116,256.35	13,960
2022-12-01	126,800.00	127,200.00	125,300.00	125,900.00	116,348.76	36,293
2022-11-30	125,700.00	128,400.00	125,100.00	126,300.00	116,718.42	60,627
2022-11-29	128,000.00	128,300.00	125,600.00	125,700.00	116,163.94	29,659
2022-11-28	130,000.00	130,200.00	128,200.00	128,600.00	118,843.93	31,649
2022-11-25	128,000.00	129,800.00	126,200.00	129,500.00	119,675.66	22,889
2022-11-24	125,800.00	128,500.00	125,800.00	127,800.00	118,104.62	21,020
2022-11-23	123,500.00	126,900.00	123,000.00	126,000.00	116,441.18	26,067
2022-11-22	122,200.00	124,700.00	120,500.00	124,100.00	114,685.32	32,637
2022-11-21	120,800.00	122,000.00	119,000.00	122,000.00	112,744.63	25,582
2022-11-18	120,500.00	120,900.00	118,100.00	120,200.00	111,081.19	30,649
2022-11-17	119,800.00	121,200.00	117,900.00	119,400.00	110,341.88	26,148
2022-11-16	116,800.00	119,600.00	115,400.00	119,400.00	110,341.88	36,551
2022-11-15	114,500.00	117,000.00	114,500.00	116,800.00	107,939.12	24,215
2022-11-14	115,000.00	116,000.00	113,700.00	115,500.00	106,737.75	24,526
2022-11-11	115,100.00	115,500.00	113,100.00	115,000.00	106,275.68	48,154

← NewerPage 16 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.