SUN KWANG CO.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 18,820.00 | 19,200.00 | 18,700.00 | 19,170.00 | 19,170.00 | 12,485 |
| 2026-01-19 | 19,000.00 | 19,000.00 | 18,710.00 | 18,740.00 | 18,740.00 | 8,207 |
| 2026-01-16 | 19,050.00 | 19,050.00 | 18,810.00 | 19,000.00 | 19,000.00 | 10,421 |
| 2026-01-15 | 18,980.00 | 18,980.00 | 18,720.00 | 18,980.00 | 18,980.00 | 4,106 |
| 2026-01-14 | 18,800.00 | 19,040.00 | 18,680.00 | 18,970.00 | 18,970.00 | 7,167 |
| 2026-01-13 | 18,900.00 | 18,940.00 | 18,740.00 | 18,810.00 | 18,810.00 | 8,098 |
| 2026-01-12 | 18,810.00 | 18,940.00 | 18,780.00 | 18,920.00 | 18,920.00 | 3,456 |
| 2026-01-09 | 19,000.00 | 19,000.00 | 18,730.00 | 18,800.00 | 18,800.00 | 4,852 |
| 2026-01-08 | 18,870.00 | 18,970.00 | 18,710.00 | 18,810.00 | 18,810.00 | 9,999 |
| 2026-01-07 | 19,040.00 | 19,040.00 | 18,750.00 | 18,820.00 | 18,820.00 | 9,664 |
| 2026-01-06 | 19,040.00 | 19,040.00 | 18,850.00 | 18,980.00 | 18,980.00 | 5,518 |
| 2026-01-05 | 19,230.00 | 19,230.00 | 18,760.00 | 19,010.00 | 19,010.00 | 8,799 |
| 2026-01-02 | 19,300.00 | 19,300.00 | 18,990.00 | 19,040.00 | 19,040.00 | 9,165 |
| 2025-12-30 | 19,590.00 | 19,590.00 | 19,140.00 | 19,330.00 | 19,330.00 | 20,363 |
| 2025-12-29 | 19,750.00 | 19,750.00 | 19,230.00 | 19,640.00 | 19,640.00 | 9,114 |
| 2025-12-26 | 19,690.00 | 19,820.00 | 19,520.00 | 19,640.00 | 19,190.00 | 7,251 |
| 2025-12-24 | 19,700.00 | 19,720.00 | 19,550.00 | 19,680.00 | 19,229.08 | 6,960 |
| 2025-12-23 | 19,810.00 | 19,850.00 | 19,670.00 | 19,720.00 | 19,268.17 | 7,948 |
| 2025-12-22 | 19,850.00 | 19,940.00 | 19,650.00 | 19,860.00 | 19,404.96 | 12,034 |
| 2025-12-19 | 19,910.00 | 19,990.00 | 19,750.00 | 19,850.00 | 19,395.19 | 12,323 |
| 2025-12-18 | 20,300.00 | 20,350.00 | 19,850.00 | 20,100.00 | 19,639.46 | 12,038 |
| 2025-12-17 | 20,300.00 | 20,350.00 | 19,960.00 | 20,350.00 | 19,883.73 | 8,508 |
| 2025-12-16 | 20,550.00 | 20,550.00 | 19,620.00 | 20,300.00 | 19,834.88 | 18,029 |
| 2025-12-15 | 20,650.00 | 20,650.00 | 20,300.00 | 20,500.00 | 20,030.30 | 29,432 |
| 2025-12-12 | 20,200.00 | 20,500.00 | 20,050.00 | 20,500.00 | 20,030.30 | 51,604 |
| 2025-12-11 | 19,820.00 | 20,200.00 | 19,600.00 | 20,100.00 | 19,639.46 | 31,343 |
| 2025-12-10 | 19,660.00 | 19,880.00 | 19,520.00 | 19,820.00 | 19,365.88 | 7,817 |
| 2025-12-09 | 19,700.00 | 19,950.00 | 19,350.00 | 19,950.00 | 19,492.90 | 11,314 |
| 2025-12-08 | 20,150.00 | 20,150.00 | 19,630.00 | 19,700.00 | 19,248.63 | 19,396 |
| 2025-12-05 | 20,250.00 | 20,300.00 | 19,860.00 | 20,150.00 | 19,688.31 | 17,135 |
| 2025-12-04 | 20,200.00 | 20,350.00 | 19,940.00 | 20,250.00 | 19,786.02 | 11,086 |
| 2025-12-03 | 19,990.00 | 20,350.00 | 19,900.00 | 20,250.00 | 19,786.02 | 28,765 |
| 2025-12-02 | 19,460.00 | 19,990.00 | 19,410.00 | 19,960.00 | 19,502.67 | 35,816 |
| 2025-12-01 | 19,380.00 | 19,550.00 | 19,300.00 | 19,460.00 | 19,014.12 | 17,024 |
| 2025-11-28 | 19,460.00 | 19,520.00 | 19,350.00 | 19,380.00 | 18,935.96 | 6,806 |
| 2025-11-27 | 19,210.00 | 19,460.00 | 19,200.00 | 19,460.00 | 19,014.12 | 17,504 |
| 2025-11-26 | 19,050.00 | 19,330.00 | 18,900.00 | 19,290.00 | 18,848.02 | 22,397 |
| 2025-11-25 | 19,000.00 | 19,060.00 | 18,820.00 | 19,050.00 | 18,613.52 | 7,061 |
| 2025-11-24 | 19,250.00 | 19,410.00 | 18,840.00 | 18,950.00 | 18,515.81 | 18,624 |
| 2025-11-21 | 19,030.00 | 19,250.00 | 18,780.00 | 19,250.00 | 18,808.94 | 13,272 |
| 2025-11-20 | 19,100.00 | 19,380.00 | 19,020.00 | 19,260.00 | 18,818.71 | 23,621 |
| 2025-11-19 | 18,970.00 | 19,130.00 | 18,530.00 | 19,100.00 | 18,662.37 | 12,347 |
| 2025-11-18 | 19,140.00 | 19,140.00 | 18,460.00 | 18,970.00 | 18,535.35 | 11,530 |
| 2025-11-17 | 18,770.00 | 19,170.00 | 18,350.00 | 19,170.00 | 18,730.77 | 25,928 |
| 2025-11-14 | 18,590.00 | 18,990.00 | 18,410.00 | 18,770.00 | 18,339.93 | 26,430 |
| 2025-11-13 | 18,560.00 | 18,760.00 | 18,530.00 | 18,590.00 | 18,164.06 | 13,430 |
| 2025-11-12 | 18,260.00 | 18,640.00 | 18,260.00 | 18,560.00 | 18,134.75 | 15,928 |
| 2025-11-11 | 18,270.00 | 18,450.00 | 18,225.00 | 18,390.00 | 17,968.64 | 38,524 |
| 2025-11-10 | 18,100.00 | 18,270.00 | 18,100.00 | 18,270.00 | 17,851.39 | 16,423 |
| 2025-11-07 | 18,190.00 | 18,190.00 | 17,830.00 | 18,000.00 | 17,587.58 | 7,106 |
| 2025-11-06 | 17,560.00 | 18,190.00 | 17,560.00 | 18,190.00 | 17,773.22 | 11,731 |
| 2025-11-05 | 17,730.00 | 17,870.00 | 17,280.00 | 17,840.00 | 17,431.24 | 13,387 |
| 2025-11-04 | 17,750.00 | 17,840.00 | 17,650.00 | 17,840.00 | 17,431.24 | 8,918 |
| 2025-11-03 | 18,170.00 | 18,240.00 | 17,710.00 | 17,750.00 | 17,343.30 | 19,878 |
| 2025-10-31 | 18,440.00 | 18,440.00 | 18,150.00 | 18,160.00 | 17,743.91 | 10,402 |
| 2025-10-30 | 18,430.00 | 18,480.00 | 18,130.00 | 18,440.00 | 18,017.49 | 13,568 |
| 2025-10-29 | 18,730.00 | 18,730.00 | 18,370.00 | 18,440.00 | 18,017.49 | 6,359 |
| 2025-10-28 | 18,410.00 | 18,450.00 | 18,300.00 | 18,440.00 | 18,017.49 | 9,539 |
| 2025-10-27 | 18,500.00 | 18,570.00 | 18,380.00 | 18,420.00 | 17,997.95 | 14,286 |
| 2025-10-24 | 18,620.00 | 18,710.00 | 18,500.00 | 18,610.00 | 18,183.60 | 10,348 |
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.