SUN KWANG CO.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 21,100.00 | 21,450.00 | 20,800.00 | 21,400.00 | 21,400.00 | 18,731 |
| 2026-04-16 | 21,200.00 | 21,250.00 | 20,950.00 | 21,100.00 | 21,100.00 | 14,813 |
| 2026-04-15 | 21,000.00 | 21,150.00 | 20,800.00 | 21,100.00 | 21,100.00 | 49,663 |
| 2026-04-14 | 20,750.00 | 21,050.00 | 20,700.00 | 20,700.00 | 20,700.00 | 26,361 |
| 2026-04-13 | 20,850.00 | 20,850.00 | 20,500.00 | 20,650.00 | 20,650.00 | 47,171 |
| 2026-04-10 | 20,750.00 | 20,900.00 | 20,550.00 | 20,850.00 | 20,850.00 | 20,001 |
| 2026-04-09 | 20,650.00 | 20,750.00 | 20,350.00 | 20,700.00 | 20,700.00 | 5,319 |
| 2026-04-08 | 21,000.00 | 21,050.00 | 20,450.00 | 20,700.00 | 20,700.00 | 25,190 |
| 2026-04-07 | 20,500.00 | 21,150.00 | 20,150.00 | 20,750.00 | 20,750.00 | 17,167 |
| 2026-04-06 | 20,700.00 | 20,700.00 | 20,050.00 | 20,200.00 | 20,200.00 | 14,393 |
| 2026-04-03 | 20,300.00 | 20,700.00 | 20,250.00 | 20,650.00 | 20,650.00 | 13,918 |
| 2026-04-02 | 21,000.00 | 21,050.00 | 19,970.00 | 19,970.00 | 19,970.00 | 47,140 |
| 2026-04-01 | 21,000.00 | 21,050.00 | 20,700.00 | 21,000.00 | 21,000.00 | 15,779 |
| 2026-03-31 | 21,100.00 | 21,100.00 | 20,300.00 | 20,750.00 | 20,750.00 | 26,352 |
| 2026-03-30 | 21,000.00 | 21,150.00 | 20,550.00 | 21,000.00 | 21,000.00 | 20,517 |
| 2026-03-27 | 21,250.00 | 21,550.00 | 20,700.00 | 21,550.00 | 21,550.00 | 41,410 |
| 2026-03-26 | 21,800.00 | 22,200.00 | 21,350.00 | 21,400.00 | 21,400.00 | 20,633 |
| 2026-03-25 | 21,800.00 | 21,800.00 | 21,400.00 | 21,800.00 | 21,800.00 | 30,999 |
| 2026-03-24 | 22,100.00 | 22,100.00 | 21,050.00 | 21,600.00 | 21,600.00 | 44,149 |
| 2026-03-23 | 22,300.00 | 22,300.00 | 21,400.00 | 21,650.00 | 21,650.00 | 27,138 |
| 2026-03-20 | 21,350.00 | 22,900.00 | 21,300.00 | 22,600.00 | 22,600.00 | 61,234 |
| 2026-03-19 | 21,450.00 | 21,450.00 | 20,950.00 | 21,350.00 | 21,350.00 | 20,664 |
| 2026-03-18 | 21,350.00 | 21,650.00 | 21,250.00 | 21,600.00 | 21,600.00 | 19,120 |
| 2026-03-17 | 21,300.00 | 21,350.00 | 21,000.00 | 21,300.00 | 21,300.00 | 11,576 |
| 2026-03-16 | 21,400.00 | 21,400.00 | 21,050.00 | 21,300.00 | 21,300.00 | 9,395 |
| 2026-03-13 | 21,250.00 | 21,550.00 | 20,950.00 | 21,050.00 | 21,050.00 | 27,849 |
| 2026-03-12 | 21,650.00 | 21,700.00 | 21,000.00 | 21,400.00 | 21,400.00 | 12,813 |
| 2026-03-11 | 21,250.00 | 21,950.00 | 21,250.00 | 21,650.00 | 21,650.00 | 15,718 |
| 2026-03-10 | 21,700.00 | 21,700.00 | 20,950.00 | 21,100.00 | 21,100.00 | 28,776 |
| 2026-03-09 | 21,350.00 | 21,650.00 | 20,250.00 | 21,500.00 | 21,500.00 | 63,728 |
| 2026-03-06 | 21,200.00 | 21,600.00 | 20,650.00 | 21,600.00 | 21,600.00 | 52,777 |
| 2026-03-05 | 20,950.00 | 21,450.00 | 20,700.00 | 21,450.00 | 21,450.00 | 52,903 |
| 2026-03-04 | 21,500.00 | 21,500.00 | 19,860.00 | 19,980.00 | 19,980.00 | 98,313 |
| 2026-03-03 | 22,000.00 | 22,050.00 | 21,450.00 | 21,650.00 | 21,650.00 | 33,297 |
| 2026-02-27 | 22,750.00 | 22,750.00 | 21,900.00 | 22,400.00 | 22,400.00 | 34,146 |
| 2026-02-26 | 23,800.00 | 23,800.00 | 22,550.00 | 22,750.00 | 22,750.00 | 59,030 |
| 2026-02-25 | 23,500.00 | 24,250.00 | 23,200.00 | 23,750.00 | 23,750.00 | 50,563 |
| 2026-02-24 | 23,600.00 | 23,800.00 | 23,150.00 | 23,450.00 | 23,450.00 | 26,590 |
| 2026-02-23 | 24,300.00 | 24,600.00 | 23,850.00 | 23,850.00 | 23,850.00 | 52,426 |
| 2026-02-20 | 22,750.00 | 23,850.00 | 22,450.00 | 23,850.00 | 23,850.00 | 66,168 |
| 2026-02-19 | 22,300.00 | 22,750.00 | 22,300.00 | 22,750.00 | 22,750.00 | 47,779 |
| 2026-02-13 | 22,150.00 | 22,250.00 | 21,800.00 | 22,100.00 | 22,100.00 | 21,990 |
| 2026-02-12 | 22,050.00 | 22,500.00 | 22,050.00 | 22,200.00 | 22,200.00 | 35,210 |
| 2026-02-11 | 21,750.00 | 22,100.00 | 21,750.00 | 22,050.00 | 22,050.00 | 34,087 |
| 2026-02-10 | 21,750.00 | 22,050.00 | 21,450.00 | 21,950.00 | 21,950.00 | 23,888 |
| 2026-02-09 | 22,000.00 | 22,000.00 | 21,400.00 | 21,700.00 | 21,700.00 | 28,945 |
| 2026-02-06 | 21,300.00 | 21,700.00 | 20,700.00 | 21,600.00 | 21,600.00 | 43,270 |
| 2026-02-05 | 21,500.00 | 21,700.00 | 21,100.00 | 21,500.00 | 21,500.00 | 31,746 |
| 2026-02-04 | 20,600.00 | 22,000.00 | 20,500.00 | 21,800.00 | 21,800.00 | 55,583 |
| 2026-02-03 | 20,650.00 | 20,650.00 | 20,300.00 | 20,600.00 | 20,600.00 | 36,514 |
| 2026-02-02 | 20,800.00 | 20,850.00 | 20,150.00 | 20,400.00 | 20,400.00 | 63,100 |
| 2026-01-30 | 20,550.00 | 21,300.00 | 20,050.00 | 21,200.00 | 21,200.00 | 95,372 |
| 2026-01-29 | 19,660.00 | 20,600.00 | 19,540.00 | 20,600.00 | 20,600.00 | 56,082 |
| 2026-01-28 | 19,780.00 | 19,780.00 | 19,510.00 | 19,660.00 | 19,660.00 | 16,460 |
| 2026-01-27 | 19,780.00 | 19,780.00 | 19,380.00 | 19,780.00 | 19,780.00 | 14,690 |
| 2026-01-26 | 19,150.00 | 19,940.00 | 19,150.00 | 19,790.00 | 19,790.00 | 28,964 |
| 2026-01-23 | 19,140.00 | 19,450.00 | 19,100.00 | 19,440.00 | 19,440.00 | 14,507 |
| 2026-01-22 | 19,110.00 | 19,170.00 | 19,000.00 | 19,150.00 | 19,150.00 | 11,840 |
| 2026-01-21 | 19,360.00 | 19,360.00 | 18,740.00 | 18,940.00 | 18,940.00 | 9,652 |
| 2026-01-20 | 18,820.00 | 19,200.00 | 18,700.00 | 19,170.00 | 19,170.00 | 12,485 |
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.