SUN KWANG CO.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	99,000.00	100,000.00	98,600.00	99,600.00	92,043.98	47,339
2022-08-10	98,600.00	100,000.00	98,000.00	99,100.00	91,581.91	61,128
2022-08-09	98,900.00	99,800.00	98,300.00	98,600.00	91,119.84	34,683
2022-08-08	98,800.00	99,100.00	98,200.00	98,800.00	91,304.67	44,448
2022-08-05	100,000.00	100,000.00	97,900.00	98,800.00	91,304.67	78,233
2022-08-04	98,100.00	99,600.00	97,400.00	99,500.00	91,951.57	26,467
2022-08-03	95,200.00	97,700.00	95,200.00	97,700.00	90,288.12	20,821
2022-08-02	94,500.00	95,700.00	94,300.00	95,300.00	88,070.19	18,359
2022-08-01	94,500.00	94,800.00	93,300.00	94,300.00	87,146.06	38,427
2022-07-29	94,200.00	94,600.00	93,500.00	94,300.00	87,146.06	33,123
2022-07-28	94,100.00	94,500.00	87,100.00	94,200.00	87,053.64	88,269
2022-07-27	94,100.00	94,700.00	93,500.00	94,000.00	86,868.82	43,931
2022-07-26	93,700.00	94,500.00	93,200.00	94,100.00	86,961.23	29,741
2022-07-25	94,000.00	95,300.00	93,700.00	93,700.00	86,591.57	48,361
2022-07-22	93,900.00	95,400.00	93,400.00	94,000.00	86,868.82	35,735
2022-07-21	93,100.00	94,900.00	92,700.00	93,900.00	86,776.40	61,346
2022-07-20	92,600.00	93,600.00	91,800.00	93,100.00	86,037.09	71,381
2022-07-19	92,300.00	93,500.00	92,300.00	92,500.00	85,482.61	24,389
2022-07-18	92,700.00	93,200.00	92,100.00	92,700.00	85,667.44	29,356
2022-07-15	93,100.00	93,100.00	91,900.00	92,600.00	85,575.02	88,800
2022-07-14	93,000.00	93,400.00	92,100.00	92,500.00	85,482.61	30,213
2022-07-13	92,400.00	93,700.00	92,300.00	93,000.00	85,944.68	17,337
2022-07-12	91,000.00	93,100.00	90,700.00	92,000.00	85,020.54	60,740
2022-07-11	90,900.00	91,800.00	89,900.00	91,000.00	84,096.41	34,868
2022-07-08	90,000.00	91,400.00	89,700.00	90,400.00	83,541.92	47,342
2022-07-07	89,700.00	90,800.00	88,800.00	90,000.00	83,172.27	75,005
2022-07-06	91,600.00	91,700.00	89,600.00	89,700.00	82,895.03	34,775
2022-07-05	87,700.00	92,100.00	87,100.00	91,800.00	84,835.72	93,923
2022-07-04	88,000.00	89,000.00	87,000.00	87,700.00	81,046.76	70,016
2022-07-01	88,700.00	88,700.00	86,500.00	88,000.00	81,324.00	44,047
2022-06-30	87,800.00	89,300.00	87,200.00	87,700.00	81,046.76	43,091
2022-06-29	88,700.00	90,900.00	87,800.00	87,800.00	81,139.17	66,883
2022-06-28	87,200.00	89,400.00	86,900.00	88,700.00	81,970.89	33,372
2022-06-27	86,000.00	87,800.00	85,900.00	87,200.00	80,584.69	27,979
2022-06-24	85,000.00	86,600.00	84,500.00	86,000.00	79,475.72	36,970
2022-06-23	85,200.00	85,900.00	84,500.00	85,200.00	78,736.42	29,977
2022-06-22	85,900.00	86,400.00	84,500.00	85,400.00	78,921.24	66,465
2022-06-21	85,200.00	86,800.00	85,000.00	85,600.00	79,106.07	55,387
2022-06-20	86,100.00	88,200.00	85,200.00	85,500.00	79,013.66	28,449
2022-06-17	89,500.00	89,900.00	86,100.00	86,200.00	79,660.55	39,439
2022-06-16	86,000.00	89,000.00	84,500.00	89,000.00	82,248.13	36,490
2022-06-15	84,300.00	85,800.00	82,400.00	85,300.00	78,828.83	25,012
2022-06-14	81,600.00	83,500.00	81,300.00	82,900.00	76,610.90	26,955
2022-06-13	80,900.00	82,000.00	80,400.00	82,000.00	75,779.18	43,432
2022-06-10	80,600.00	82,800.00	80,400.00	81,300.00	75,132.28	26,850
2022-06-09	81,700.00	86,000.00	80,900.00	80,900.00	74,762.63	41,590
2022-06-08	79,200.00	81,300.00	78,700.00	81,300.00	75,132.28	19,623
2022-06-07	77,900.00	79,700.00	77,900.00	79,600.00	73,561.25	14,372
2022-06-03	77,400.00	78,000.00	76,100.00	77,800.00	71,897.81	26,843
2022-06-02	76,000.00	77,500.00	76,000.00	76,700.00	70,881.26	10,231
2022-05-31	77,700.00	78,000.00	72,000.00	76,800.00	70,973.67	38,432
2022-05-30	78,500.00	78,700.00	77,700.00	77,700.00	71,805.39	38,575
2022-05-27	77,100.00	78,200.00	76,800.00	78,200.00	72,267.46	10,960
2022-05-26	76,800.00	77,400.00	75,900.00	77,300.00	71,435.74	22,755
2022-05-25	75,500.00	76,800.00	75,000.00	76,800.00	70,973.67	20,118
2022-05-24	73,800.00	75,500.00	73,400.00	75,500.00	69,772.29	53,138
2022-05-23	74,200.00	74,200.00	73,400.00	73,800.00	68,201.26	13,509
2022-05-20	73,000.00	73,900.00	72,400.00	73,300.00	67,739.19	33,533
2022-05-19	72,100.00	72,800.00	71,800.00	72,700.00	67,184.71	25,878
2022-05-18	72,200.00	72,500.00	71,700.00	72,100.00	66,630.23	39,841

← NewerPage 18 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.