SUN KWANG CO.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 113,400.00 | 115,000.00 | 112,600.00 | 114,000.00 | 105,351.54 | 16,207 |
| 2022-11-09 | 113,000.00 | 113,500.00 | 112,300.00 | 113,400.00 | 104,797.06 | 19,003 |
| 2022-11-08 | 114,300.00 | 114,300.00 | 112,900.00 | 113,000.00 | 104,427.41 | 24,116 |
| 2022-11-07 | 115,600.00 | 115,800.00 | 112,900.00 | 114,000.00 | 105,351.54 | 24,051 |
| 2022-11-04 | 112,700.00 | 114,700.00 | 112,000.00 | 114,700.00 | 105,998.44 | 24,812 |
| 2022-11-03 | 111,600.00 | 113,400.00 | 111,400.00 | 113,100.00 | 104,519.82 | 27,925 |
| 2022-11-02 | 111,000.00 | 112,500.00 | 110,800.00 | 112,200.00 | 103,688.10 | 24,308 |
| 2022-11-01 | 111,200.00 | 112,700.00 | 110,500.00 | 110,600.00 | 102,209.48 | 51,048 |
| 2022-10-31 | 112,800.00 | 113,000.00 | 110,900.00 | 111,700.00 | 103,226.03 | 38,256 |
| 2022-10-28 | 112,500.00 | 113,900.00 | 112,200.00 | 112,600.00 | 104,057.75 | 24,483 |
| 2022-10-27 | 114,900.00 | 114,900.00 | 112,100.00 | 112,800.00 | 104,242.58 | 64,925 |
| 2022-10-26 | 116,600.00 | 117,500.00 | 114,600.00 | 114,900.00 | 106,183.26 | 16,750 |
| 2022-10-25 | 113,700.00 | 117,000.00 | 112,700.00 | 116,600.00 | 107,754.30 | 33,455 |
| 2022-10-24 | 114,200.00 | 114,200.00 | 111,200.00 | 113,700.00 | 105,074.30 | 43,393 |
| 2022-10-21 | 112,700.00 | 113,500.00 | 111,000.00 | 113,200.00 | 104,612.23 | 25,443 |
| 2022-10-20 | 109,000.00 | 113,900.00 | 108,100.00 | 113,300.00 | 104,704.65 | 34,584 |
| 2022-10-19 | 107,000.00 | 109,000.00 | 105,200.00 | 109,000.00 | 100,730.86 | 29,625 |
| 2022-10-18 | 106,600.00 | 107,500.00 | 104,100.00 | 107,000.00 | 98,882.59 | 59,018 |
| 2022-10-17 | 105,000.00 | 106,500.00 | 102,600.00 | 106,200.00 | 98,143.28 | 56,446 |
| 2022-10-14 | 104,900.00 | 106,200.00 | 102,400.00 | 105,500.00 | 97,496.38 | 68,411 |
| 2022-10-13 | 104,900.00 | 106,600.00 | 102,400.00 | 104,900.00 | 96,941.90 | 52,791 |
| 2022-10-12 | 103,300.00 | 104,900.00 | 101,200.00 | 104,900.00 | 96,941.90 | 58,200 |
| 2022-10-11 | 104,800.00 | 104,800.00 | 101,900.00 | 103,800.00 | 95,925.35 | 34,054 |
| 2022-10-07 | 101,500.00 | 103,700.00 | 101,500.00 | 103,700.00 | 95,832.94 | 36,386 |
| 2022-10-06 | 101,700.00 | 102,200.00 | 101,400.00 | 101,500.00 | 93,799.84 | 25,937 |
| 2022-10-05 | 101,300.00 | 101,900.00 | 100,900.00 | 101,400.00 | 93,707.42 | 18,439 |
| 2022-10-04 | 101,900.00 | 102,200.00 | 101,400.00 | 101,400.00 | 93,707.42 | 11,694 |
| 2022-09-30 | 102,000.00 | 102,200.00 | 101,800.00 | 101,800.00 | 94,077.08 | 18,185 |
| 2022-09-29 | 101,200.00 | 102,500.00 | 101,200.00 | 102,000.00 | 94,261.91 | 18,626 |
| 2022-09-28 | 101,400.00 | 102,300.00 | 101,400.00 | 101,600.00 | 93,892.25 | 29,167 |
| 2022-09-27 | 102,100.00 | 102,800.00 | 100,800.00 | 101,400.00 | 93,707.42 | 35,725 |
| 2022-09-26 | 102,300.00 | 102,300.00 | 101,700.00 | 101,900.00 | 94,169.49 | 26,111 |
| 2022-09-23 | 102,200.00 | 102,700.00 | 101,600.00 | 101,900.00 | 94,169.49 | 20,865 |
| 2022-09-22 | 101,800.00 | 102,300.00 | 101,500.00 | 101,700.00 | 93,984.67 | 29,378 |
| 2022-09-21 | 101,000.00 | 102,400.00 | 101,000.00 | 101,700.00 | 93,984.67 | 9,565 |
| 2022-09-20 | 101,300.00 | 101,700.00 | 100,400.00 | 100,800.00 | 93,152.94 | 33,563 |
| 2022-09-19 | 102,000.00 | 102,000.00 | 101,300.00 | 101,300.00 | 93,615.01 | 31,889 |
| 2022-09-16 | 101,800.00 | 102,300.00 | 101,500.00 | 101,500.00 | 93,799.84 | 19,481 |
| 2022-09-15 | 101,700.00 | 102,500.00 | 101,600.00 | 101,800.00 | 94,077.08 | 11,615 |
| 2022-09-14 | 101,600.00 | 102,100.00 | 101,400.00 | 101,800.00 | 94,077.08 | 17,539 |
| 2022-09-13 | 103,000.00 | 103,000.00 | 102,000.00 | 102,100.00 | 94,354.32 | 40,622 |
| 2022-09-08 | 102,400.00 | 103,400.00 | 101,800.00 | 102,700.00 | 94,908.80 | 28,755 |
| 2022-09-07 | 102,200.00 | 103,000.00 | 101,700.00 | 102,200.00 | 94,446.73 | 47,712 |
| 2022-09-06 | 103,100.00 | 103,100.00 | 101,600.00 | 102,300.00 | 94,539.15 | 9,902 |
| 2022-09-05 | 101,700.00 | 102,800.00 | 101,200.00 | 102,100.00 | 94,354.32 | 8,219 |
| 2022-09-02 | 99,800.00 | 101,700.00 | 99,800.00 | 101,700.00 | 93,984.67 | 17,408 |
| 2022-09-01 | 99,600.00 | 100,100.00 | 99,100.00 | 99,800.00 | 92,228.81 | 21,360 |
| 2022-08-31 | 99,500.00 | 100,200.00 | 98,400.00 | 99,500.00 | 91,951.57 | 34,680 |
| 2022-08-30 | 99,900.00 | 100,500.00 | 99,600.00 | 99,600.00 | 92,043.98 | 5,561 |
| 2022-08-29 | 99,800.00 | 100,500.00 | 99,300.00 | 99,900.00 | 92,321.22 | 21,497 |
| 2022-08-26 | 99,300.00 | 99,800.00 | 98,900.00 | 99,800.00 | 92,228.81 | 47,870 |
| 2022-08-25 | 99,400.00 | 99,800.00 | 99,000.00 | 99,300.00 | 91,766.74 | 39,794 |
| 2022-08-24 | 99,900.00 | 100,600.00 | 99,200.00 | 99,400.00 | 91,859.15 | 38,220 |
| 2022-08-23 | 99,100.00 | 100,800.00 | 98,500.00 | 99,900.00 | 92,321.22 | 55,888 |
| 2022-08-22 | 99,500.00 | 100,000.00 | 98,800.00 | 99,000.00 | 91,489.50 | 41,445 |
| 2022-08-19 | 99,600.00 | 100,000.00 | 98,800.00 | 99,500.00 | 91,951.57 | 73,905 |
| 2022-08-18 | 100,500.00 | 100,500.00 | 98,200.00 | 99,500.00 | 91,951.57 | 79,121 |
| 2022-08-17 | 100,300.00 | 101,000.00 | 99,700.00 | 99,800.00 | 92,228.81 | 20,218 |
| 2022-08-16 | 100,100.00 | 100,300.00 | 99,500.00 | 100,300.00 | 92,690.87 | 23,451 |
| 2022-08-12 | 99,600.00 | 100,300.00 | 98,800.00 | 100,100.00 | 92,506.05 | 48,550 |
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.