SUN KWANG CO.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 18,880.00 | 18,880.00 | 18,570.00 | 18,740.00 | 18,310.62 | 12,890 |
| 2025-10-22 | 18,650.00 | 18,880.00 | 18,400.00 | 18,880.00 | 18,447.41 | 14,988 |
| 2025-10-21 | 18,420.00 | 18,980.00 | 18,420.00 | 18,650.00 | 18,222.68 | 13,515 |
| 2025-10-20 | 18,390.00 | 18,610.00 | 18,110.00 | 18,590.00 | 18,164.06 | 7,528 |
| 2025-10-17 | 18,460.00 | 18,460.00 | 18,300.00 | 18,400.00 | 17,978.41 | 7,954 |
| 2025-10-16 | 18,380.00 | 18,530.00 | 18,380.00 | 18,480.00 | 18,056.58 | 8,626 |
| 2025-10-15 | 18,190.00 | 18,380.00 | 18,070.00 | 18,380.00 | 17,958.87 | 5,479 |
| 2025-10-14 | 18,140.00 | 18,190.00 | 18,040.00 | 18,190.00 | 17,773.22 | 4,119 |
| 2025-10-13 | 18,430.00 | 18,430.00 | 17,500.00 | 18,140.00 | 17,724.37 | 11,002 |
| 2025-10-10 | 18,460.00 | 18,630.00 | 17,420.00 | 18,450.00 | 18,027.27 | 13,449 |
| 2025-10-02 | 18,510.00 | 18,800.00 | 18,490.00 | 18,630.00 | 18,203.14 | 12,011 |
| 2025-10-01 | 18,640.00 | 18,660.00 | 18,570.00 | 18,620.00 | 18,193.37 | 4,219 |
| 2025-09-30 | 18,850.00 | 18,890.00 | 18,460.00 | 18,630.00 | 18,203.14 | 11,495 |
| 2025-09-29 | 18,540.00 | 19,180.00 | 18,540.00 | 18,640.00 | 18,212.91 | 22,189 |
| 2025-09-26 | 18,920.00 | 18,920.00 | 18,460.00 | 18,530.00 | 18,105.43 | 10,240 |
| 2025-09-25 | 19,130.00 | 19,130.00 | 18,900.00 | 18,980.00 | 18,545.12 | 6,885 |
| 2025-09-24 | 19,280.00 | 19,290.00 | 19,030.00 | 19,130.00 | 18,691.69 | 8,507 |
| 2025-09-23 | 19,280.00 | 19,300.00 | 19,140.00 | 19,270.00 | 18,828.48 | 14,617 |
| 2025-09-22 | 19,200.00 | 19,690.00 | 19,140.00 | 19,290.00 | 18,848.02 | 10,828 |
| 2025-09-19 | 19,670.00 | 19,670.00 | 19,050.00 | 19,220.00 | 18,779.62 | 13,222 |
| 2025-09-18 | 19,300.00 | 19,570.00 | 19,290.00 | 19,380.00 | 18,935.96 | 5,988 |
| 2025-09-17 | 19,340.00 | 19,500.00 | 19,290.00 | 19,360.00 | 18,916.42 | 13,770 |
| 2025-09-16 | 19,620.00 | 19,760.00 | 19,430.00 | 19,500.00 | 19,053.21 | 30,414 |
| 2025-09-15 | 19,640.00 | 19,780.00 | 19,480.00 | 19,620.00 | 19,170.46 | 32,543 |
| 2025-09-12 | 19,680.00 | 19,730.00 | 19,640.00 | 19,670.00 | 19,219.31 | 20,773 |
| 2025-09-11 | 19,730.00 | 19,800.00 | 19,500.00 | 19,680.00 | 19,229.08 | 12,174 |
| 2025-09-10 | 19,660.00 | 19,860.00 | 19,610.00 | 19,740.00 | 19,287.71 | 8,523 |
| 2025-09-09 | 19,630.00 | 19,700.00 | 19,530.00 | 19,670.00 | 19,219.31 | 3,458 |
| 2025-09-08 | 19,630.00 | 19,680.00 | 19,530.00 | 19,610.00 | 19,160.69 | 5,977 |
| 2025-09-05 | 19,680.00 | 19,680.00 | 19,520.00 | 19,630.00 | 19,180.23 | 4,718 |
| 2025-09-04 | 19,450.00 | 19,680.00 | 19,330.00 | 19,610.00 | 19,160.69 | 5,367 |
| 2025-09-03 | 19,060.00 | 19,450.00 | 19,020.00 | 19,450.00 | 19,004.35 | 6,785 |
| 2025-09-02 | 19,060.00 | 19,240.00 | 19,040.00 | 19,170.00 | 18,730.77 | 2,149 |
| 2025-09-01 | 19,250.00 | 19,250.00 | 18,980.00 | 19,110.00 | 18,672.14 | 5,595 |
| 2025-08-29 | 19,340.00 | 19,340.00 | 19,140.00 | 19,290.00 | 18,848.02 | 3,885 |
| 2025-08-28 | 19,060.00 | 19,350.00 | 19,040.00 | 19,340.00 | 18,896.87 | 5,909 |
| 2025-08-27 | 19,260.00 | 19,260.00 | 19,010.00 | 19,170.00 | 18,730.77 | 3,997 |
| 2025-08-26 | 19,200.00 | 19,280.00 | 19,050.00 | 19,260.00 | 18,818.71 | 3,925 |
| 2025-08-25 | 19,000.00 | 19,300.00 | 19,000.00 | 19,200.00 | 18,760.08 | 6,903 |
| 2025-08-22 | 19,000.00 | 19,020.00 | 18,840.00 | 18,970.00 | 18,535.35 | 3,791 |
| 2025-08-21 | 18,960.00 | 19,040.00 | 18,850.00 | 18,950.00 | 18,515.81 | 4,262 |
| 2025-08-20 | 18,650.00 | 19,120.00 | 18,580.00 | 18,850.00 | 18,418.10 | 9,693 |
| 2025-08-19 | 19,620.00 | 19,620.00 | 19,010.00 | 19,090.00 | 18,652.60 | 7,629 |
| 2025-08-18 | 19,570.00 | 20,000.00 | 19,050.00 | 19,300.00 | 18,857.79 | 19,143 |
| 2025-08-14 | 19,740.00 | 19,740.00 | 19,250.00 | 19,670.00 | 19,219.31 | 12,747 |
| 2025-08-13 | 19,950.00 | 19,990.00 | 19,540.00 | 19,730.00 | 19,277.94 | 7,641 |
| 2025-08-12 | 19,700.00 | 19,850.00 | 19,550.00 | 19,790.00 | 19,336.56 | 7,682 |
| 2025-08-11 | 19,690.00 | 19,720.00 | 19,550.00 | 19,660.00 | 19,209.54 | 8,212 |
| 2025-08-08 | 19,670.00 | 19,750.00 | 19,600.00 | 19,690.00 | 19,238.85 | 6,255 |
| 2025-08-07 | 19,740.00 | 19,740.00 | 19,480.00 | 19,680.00 | 19,229.08 | 10,497 |
| 2025-08-06 | 19,430.00 | 19,740.00 | 19,240.00 | 19,740.00 | 19,287.71 | 6,061 |
| 2025-08-05 | 19,330.00 | 19,490.00 | 19,200.00 | 19,430.00 | 18,984.81 | 5,872 |
| 2025-08-04 | 18,960.00 | 19,310.00 | 18,750.00 | 19,280.00 | 18,838.25 | 12,295 |
| 2025-08-01 | 19,630.00 | 19,630.00 | 18,760.00 | 18,960.00 | 18,525.58 | 33,304 |
| 2025-07-31 | 19,500.00 | 19,790.00 | 19,250.00 | 19,560.00 | 19,111.83 | 16,923 |
| 2025-07-30 | 19,300.00 | 19,400.00 | 19,100.00 | 19,400.00 | 18,955.50 | 11,128 |
| 2025-07-29 | 18,920.00 | 19,310.00 | 18,870.00 | 19,250.00 | 18,808.94 | 41,457 |
| 2025-07-28 | 20,100.00 | 20,100.00 | 19,170.00 | 19,250.00 | 18,808.94 | 109,021 |
| 2025-07-25 | 20,000.00 | 20,150.00 | 19,840.00 | 20,100.00 | 19,639.46 | 12,060 |
| 2025-07-24 | 20,100.00 | 20,300.00 | 19,850.00 | 20,000.00 | 19,541.75 | 20,143 |
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.