SUN KWANG CO.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	61,800.00	62,200.00	61,300.00	61,300.00	56,649.56	17,147
2022-02-16	60,700.00	62,000.00	60,400.00	61,800.00	57,111.63	31,791
2022-02-15	60,200.00	61,200.00	60,000.00	60,800.00	56,187.49	35,659
2022-02-14	60,100.00	60,700.00	60,000.00	60,400.00	55,817.83	12,111
2022-02-11	60,100.00	60,600.00	59,800.00	60,500.00	55,910.25	16,061
2022-02-10	59,900.00	60,800.00	59,700.00	60,100.00	55,540.59	24,377
2022-02-09	60,300.00	60,900.00	59,800.00	60,200.00	55,633.01	24,384
2022-02-08	60,600.00	60,700.00	59,400.00	60,500.00	55,910.25	19,802
2022-02-07	60,500.00	61,300.00	60,100.00	60,600.00	56,002.66	10,181
2022-02-04	60,700.00	61,200.00	60,100.00	60,500.00	55,910.25	36,741
2022-02-03	61,700.00	62,100.00	61,000.00	61,000.00	56,372.32	23,995
2022-01-28	62,100.00	62,400.00	61,400.00	62,000.00	57,296.45	12,550
2022-01-27	62,400.00	62,700.00	61,800.00	62,300.00	57,573.69	13,568
2022-01-26	62,300.00	63,100.00	61,700.00	62,400.00	57,666.11	19,086
2022-01-25	62,200.00	63,000.00	61,700.00	62,100.00	57,388.87	27,183
2022-01-24	61,900.00	62,400.00	61,500.00	62,200.00	57,481.28	23,793
2022-01-21	61,400.00	62,400.00	60,300.00	62,200.00	57,481.28	56,783
2022-01-20	60,500.00	60,800.00	59,800.00	60,600.00	56,002.66	33,043
2022-01-19	60,400.00	60,400.00	59,700.00	60,300.00	55,725.42	20,461
2022-01-18	60,700.00	61,000.00	60,000.00	60,000.00	55,448.18	31,553
2022-01-17	60,800.00	60,900.00	60,200.00	60,400.00	55,817.83	47,078
2022-01-14	60,500.00	60,800.00	59,800.00	60,500.00	55,910.25	36,922
2022-01-13	59,900.00	60,900.00	59,600.00	60,200.00	55,633.01	36,809
2022-01-12	60,000.00	60,400.00	59,300.00	59,900.00	55,355.77	48,197
2022-01-11	58,900.00	59,800.00	58,900.00	59,600.00	55,078.53	7,878
2022-01-10	58,500.00	59,400.00	58,300.00	59,000.00	54,524.04	20,886
2022-01-07	58,700.00	58,900.00	58,200.00	58,500.00	54,061.98	73,571
2022-01-06	58,400.00	58,800.00	57,800.00	58,500.00	54,061.98	52,754
2022-01-05	58,300.00	58,300.00	57,800.00	58,100.00	53,692.32	24,748
2022-01-04	57,700.00	58,300.00	57,700.00	58,000.00	53,599.91	5,625
2022-01-03	57,900.00	58,300.00	57,700.00	57,900.00	53,507.49	22,808
2021-12-30	58,400.00	58,400.00	57,900.00	58,100.00	53,692.32	7,516
2021-12-29	57,000.00	59,000.00	57,000.00	58,300.00	53,877.15	45,091
2021-12-28	56,700.00	57,200.00	55,600.00	57,000.00	52,352.32	58,124
2021-12-27	56,600.00	56,800.00	56,300.00	56,300.00	51,709.40	8,043
2021-12-24	56,900.00	57,300.00	56,600.00	56,600.00	51,984.94	11,660
2021-12-23	57,200.00	57,700.00	56,100.00	57,100.00	52,444.17	83,737
2021-12-22	57,800.00	57,800.00	57,000.00	57,000.00	52,352.32	19,074
2021-12-21	57,800.00	58,100.00	57,400.00	57,800.00	53,087.09	27,411
2021-12-20	58,000.00	58,800.00	57,600.00	58,000.00	53,270.79	48,757
2021-12-17	57,800.00	58,500.00	57,600.00	58,300.00	53,546.32	33,414
2021-12-16	57,500.00	58,100.00	57,200.00	57,900.00	53,178.94	46,131
2021-12-15	56,900.00	57,600.00	56,500.00	57,500.00	52,811.55	27,040
2021-12-14	56,800.00	56,900.00	56,000.00	56,900.00	52,260.48	20,975
2021-12-13	56,400.00	56,700.00	55,600.00	56,400.00	51,801.25	45,248
2021-12-10	56,800.00	57,100.00	56,000.00	56,000.00	51,433.86	32,542
2021-12-09	55,900.00	56,500.00	55,500.00	56,200.00	51,617.55	17,519
2021-12-08	55,600.00	56,000.00	55,100.00	55,700.00	51,158.32	57,752
2021-12-07	55,500.00	55,700.00	55,300.00	55,300.00	50,790.94	27,853
2021-12-06	55,900.00	55,900.00	55,100.00	55,500.00	50,974.63	12,653
2021-12-03	54,400.00	55,600.00	54,300.00	55,300.00	50,790.94	45,297
2021-12-02	54,300.00	55,000.00	54,100.00	54,600.00	50,148.02	19,537
2021-12-01	55,000.00	55,000.00	54,100.00	54,300.00	49,872.48	38,865
2021-11-30	54,800.00	55,000.00	54,000.00	54,600.00	50,148.02	48,102
2021-11-29	54,400.00	54,800.00	54,200.00	54,300.00	49,872.48	67,464
2021-11-26	54,500.00	55,000.00	54,200.00	54,500.00	50,056.17	42,978
2021-11-25	55,300.00	55,300.00	54,500.00	54,500.00	50,056.17	71,356
2021-11-24	55,400.00	55,800.00	55,000.00	55,000.00	50,515.40	72,984
2021-11-23	55,300.00	55,900.00	55,100.00	55,200.00	50,699.09	75,951
2021-11-22	55,400.00	55,600.00	55,000.00	55,300.00	50,790.94	57,795

← NewerPage 20 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.