SUN KWANG CO.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	72,300.00	72,400.00	71,800.00	72,300.00	66,815.06	21,886
2022-05-16	72,500.00	72,500.00	71,300.00	72,000.00	66,537.82	20,514
2022-05-13	71,800.00	72,300.00	71,600.00	72,100.00	66,630.23	15,791
2022-05-12	72,100.00	72,600.00	71,800.00	71,800.00	66,352.99	16,033
2022-05-11	73,300.00	73,300.00	72,200.00	72,300.00	66,815.06	18,119
2022-05-10	73,100.00	73,100.00	72,200.00	72,800.00	67,277.13	22,470
2022-05-09	72,800.00	73,700.00	72,200.00	73,100.00	67,554.37	15,576
2022-05-06	71,600.00	73,000.00	71,500.00	72,800.00	67,277.13	24,607
2022-05-04	72,000.00	72,500.00	71,500.00	72,200.00	66,722.64	30,205
2022-05-03	71,900.00	72,500.00	71,400.00	72,000.00	66,537.82	15,069
2022-05-02	72,800.00	72,900.00	71,800.00	71,900.00	66,445.40	13,876
2022-04-29	72,000.00	72,900.00	71,000.00	72,800.00	67,277.13	53,883
2022-04-28	72,300.00	73,000.00	71,800.00	72,000.00	66,537.82	23,695
2022-04-27	72,400.00	72,900.00	72,000.00	72,300.00	66,815.06	23,330
2022-04-26	73,400.00	73,700.00	72,300.00	72,500.00	66,999.88	7,926
2022-04-25	73,300.00	73,300.00	71,500.00	72,900.00	67,369.54	18,385
2022-04-22	71,900.00	73,400.00	71,400.00	73,000.00	67,461.95	7,622
2022-04-21	71,400.00	71,900.00	70,800.00	71,900.00	66,445.40	6,286
2022-04-20	69,900.00	73,400.00	69,000.00	71,000.00	65,613.68	25,294
2022-04-19	69,800.00	70,300.00	69,300.00	69,900.00	64,597.13	12,265
2022-04-18	70,100.00	71,000.00	69,500.00	69,700.00	64,412.30	3,137
2022-04-15	69,800.00	70,500.00	69,700.00	70,000.00	64,689.54	3,371
2022-04-14	69,100.00	70,200.00	68,200.00	69,800.00	64,504.72	42,026
2022-04-13	69,200.00	69,400.00	68,800.00	69,200.00	63,950.23	5,834
2022-04-12	68,400.00	69,500.00	68,000.00	69,300.00	64,042.65	25,776
2022-04-11	69,500.00	69,500.00	68,300.00	68,800.00	63,580.58	6,148
2022-04-08	67,700.00	69,200.00	67,400.00	68,900.00	63,672.99	21,668
2022-04-07	67,500.00	68,100.00	67,100.00	67,700.00	62,564.03	41,544
2022-04-06	68,900.00	68,900.00	67,200.00	67,700.00	62,564.03	11,141
2022-04-05	69,500.00	69,500.00	67,400.00	67,800.00	62,656.44	7,340
2022-04-04	68,700.00	68,700.00	67,600.00	68,100.00	62,933.68	3,838
2022-04-01	67,100.00	68,200.00	66,300.00	68,000.00	62,841.27	35,907
2022-03-31	66,600.00	68,300.00	66,600.00	67,100.00	62,009.55	7,486
2022-03-30	66,200.00	66,700.00	66,000.00	66,600.00	61,547.48	18,830
2022-03-29	66,700.00	66,900.00	66,200.00	66,200.00	61,177.83	21,041
2022-03-28	67,400.00	67,400.00	66,400.00	66,600.00	61,547.48	17,924
2022-03-25	66,900.00	67,800.00	66,500.00	67,000.00	61,917.13	15,876
2022-03-24	67,100.00	67,500.00	66,700.00	66,900.00	61,824.72	14,385
2022-03-23	66,900.00	67,000.00	66,500.00	67,000.00	61,917.13	6,200
2022-03-22	64,800.00	66,900.00	64,800.00	66,500.00	61,455.07	11,404
2022-03-21	63,400.00	65,200.00	63,400.00	65,100.00	60,161.28	19,671
2022-03-18	62,400.00	63,100.00	62,300.00	63,100.00	58,313.00	10,864
2022-03-17	62,800.00	62,800.00	61,900.00	62,600.00	57,850.93	60,235
2022-03-16	62,400.00	63,000.00	62,300.00	62,600.00	57,850.93	38,849
2022-03-15	62,400.00	62,900.00	62,300.00	62,300.00	57,573.69	14,942
2022-03-14	62,600.00	62,900.00	62,100.00	62,700.00	57,943.35	10,602
2022-03-11	61,700.00	62,500.00	61,100.00	62,400.00	57,666.11	33,925
2022-03-10	60,200.00	61,800.00	59,900.00	61,600.00	56,926.80	67,915
2022-03-08	60,300.00	60,800.00	60,100.00	60,100.00	55,540.59	17,067
2022-03-07	60,600.00	60,700.00	60,000.00	60,200.00	55,633.01	25,331
2022-03-04	60,400.00	60,700.00	60,000.00	60,600.00	56,002.66	28,003
2022-03-03	60,300.00	60,600.00	60,300.00	60,300.00	55,725.42	4,002
2022-03-02	60,100.00	60,700.00	60,100.00	60,300.00	55,725.42	7,186
2022-02-28	60,700.00	60,700.00	60,100.00	60,100.00	55,540.59	24,944
2022-02-25	60,800.00	61,600.00	60,700.00	60,700.00	56,095.08	37,272
2022-02-24	60,400.00	62,200.00	59,900.00	61,100.00	56,464.73	32,507
2022-02-23	60,700.00	61,300.00	60,200.00	60,600.00	56,002.66	64,406
2022-02-22	61,100.00	61,200.00	60,600.00	60,700.00	56,095.08	25,516
2022-02-21	61,300.00	61,300.00	60,800.00	61,100.00	56,464.73	16,429
2022-02-18	61,500.00	61,700.00	60,900.00	61,300.00	56,649.56	11,227

← NewerPage 19 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.