SUN KWANG CO.Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	55,400.00	55,600.00	55,000.00	55,300.00	50,790.94	57,795
2021-11-19	55,200.00	55,700.00	54,900.00	55,400.00	50,882.78	63,397
2021-11-18	55,300.00	55,700.00	55,000.00	55,300.00	50,790.94	36,682
2021-11-17	55,200.00	55,700.00	54,900.00	55,400.00	50,882.78	61,501
2021-11-16	55,400.00	55,800.00	55,100.00	55,300.00	50,790.94	35,163
2021-11-15	55,800.00	55,800.00	55,100.00	55,400.00	50,882.78	14,662
2021-11-12	55,500.00	55,800.00	55,000.00	55,500.00	50,974.63	14,732
2021-11-11	55,400.00	55,500.00	54,700.00	55,500.00	50,974.63	188,382
2021-11-10	55,500.00	55,700.00	55,200.00	55,400.00	50,882.78	4,482
2021-11-09	55,600.00	56,100.00	55,500.00	55,500.00	50,974.63	5,813
2021-11-08	55,800.00	56,100.00	55,400.00	55,800.00	51,250.17	85,486
2021-11-05	55,900.00	56,400.00	55,500.00	55,800.00	51,250.17	6,126
2021-11-04	55,600.00	56,000.00	55,400.00	55,600.00	51,066.48	5,278
2021-11-03	55,500.00	56,300.00	55,500.00	55,600.00	51,066.48	9,962
2021-11-02	55,900.00	56,400.00	55,400.00	55,800.00	51,250.17	131,559
2021-11-01	55,600.00	56,400.00	55,500.00	56,000.00	51,433.86	5,460
2021-10-29	56,000.00	56,500.00	55,600.00	55,800.00	51,250.17	16,307
2021-10-28	54,600.00	56,900.00	54,200.00	56,000.00	51,433.86	88,199
2021-10-27	55,400.00	55,400.00	54,200.00	54,600.00	50,148.02	144,847
2021-10-26	54,000.00	55,700.00	53,800.00	54,900.00	50,423.55	44,777
2021-10-25	54,000.00	54,600.00	53,600.00	54,200.00	49,780.63	25,937
2021-10-22	53,900.00	54,400.00	53,300.00	54,200.00	49,780.63	39,003
2021-10-21	54,500.00	54,500.00	53,600.00	53,900.00	49,505.09	28,470
2021-10-20	53,900.00	54,800.00	53,600.00	54,400.00	49,964.32	47,343

← NewerPage 21 of 21 · 1,224 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.