SUN KWANG CO.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	20,400.00	20,500.00	20,000.00	20,250.00	19,786.02	22,122
2025-07-22	20,900.00	21,000.00	20,400.00	20,450.00	19,981.44	17,789
2025-07-21	20,850.00	21,000.00	20,600.00	20,900.00	20,421.13	15,210
2025-07-18	21,150.00	21,250.00	20,700.00	20,850.00	20,372.28	28,030
2025-07-17	21,450.00	21,500.00	20,850.00	21,150.00	20,665.40	43,125
2025-07-16	22,650.00	22,750.00	21,400.00	21,550.00	21,056.24	53,085
2025-07-15	22,950.00	23,000.00	22,000.00	22,800.00	22,277.60	53,941
2025-07-14	22,850.00	22,950.00	22,250.00	22,950.00	22,424.16	21,311
2025-07-11	23,200.00	23,200.00	22,600.00	22,700.00	22,179.89	31,502
2025-07-10	21,800.00	23,150.00	21,500.00	23,000.00	22,473.01	141,535
2025-07-09	21,400.00	21,800.00	21,100.00	21,700.00	21,202.80	32,700
2025-07-08	21,100.00	21,500.00	21,100.00	21,400.00	20,909.67	32,083
2025-07-07	21,350.00	21,650.00	20,700.00	21,100.00	20,616.55	21,912
2025-07-04	21,400.00	21,600.00	20,850.00	21,350.00	20,860.82	18,785
2025-07-03	21,400.00	21,550.00	21,150.00	21,400.00	20,909.67	18,222
2025-07-02	21,400.00	21,400.00	20,750.00	21,400.00	20,909.67	17,714
2025-07-01	20,350.00	21,400.00	20,350.00	21,350.00	20,860.82	59,011
2025-06-30	19,910.00	20,350.00	19,900.00	20,350.00	19,883.73	57,616
2025-06-27	20,350.00	20,500.00	19,900.00	20,000.00	19,541.75	21,783
2025-06-26	20,850.00	20,950.00	20,000.00	20,500.00	20,030.30	53,827
2025-06-25	21,100.00	21,150.00	20,800.00	20,950.00	20,469.98	31,337
2025-06-24	21,100.00	21,300.00	20,850.00	21,100.00	20,616.55	17,449
2025-06-23	20,900.00	21,250.00	20,600.00	21,100.00	20,616.55	21,341
2025-06-20	20,850.00	21,150.00	20,550.00	21,100.00	20,616.55	10,484
2025-06-19	20,900.00	21,150.00	20,300.00	21,100.00	20,616.55	25,383
2025-06-18	21,400.00	21,400.00	20,700.00	20,900.00	20,421.13	24,579
2025-06-17	21,850.00	21,850.00	20,850.00	21,450.00	20,958.53	43,825
2025-06-16	21,250.00	21,850.00	20,950.00	21,850.00	21,349.36	47,513
2025-06-13	21,450.00	21,450.00	20,750.00	21,300.00	20,811.97	58,685
2025-06-12	21,350.00	21,700.00	20,800.00	21,550.00	21,056.24	40,074
2025-06-11	21,200.00	21,400.00	20,800.00	21,100.00	20,616.55	83,755
2025-06-10	21,400.00	21,650.00	20,950.00	21,450.00	20,958.53	48,873
2025-06-09	20,850.00	21,500.00	20,750.00	21,350.00	20,860.82	60,974
2025-06-05	20,900.00	21,100.00	20,450.00	20,850.00	20,372.28	33,956
2025-06-04	20,800.00	21,150.00	20,400.00	20,900.00	20,421.13	58,834
2025-06-02	20,500.00	20,800.00	20,250.00	20,650.00	20,176.86	44,979
2025-05-30	20,000.00	20,600.00	19,940.00	20,500.00	20,030.30	80,269
2025-05-29	18,940.00	19,940.00	18,910.00	19,940.00	19,483.13	88,340
2025-05-28	18,900.00	19,030.00	18,700.00	19,000.00	18,564.66	18,055
2025-05-27	18,970.00	19,020.00	18,630.00	18,800.00	18,369.25	17,961
2025-05-26	18,920.00	19,000.00	18,700.00	18,910.00	18,476.73	20,149
2025-05-23	18,490.00	18,740.00	18,350.00	18,710.00	18,281.31	19,303
2025-05-22	18,750.00	19,100.00	18,300.00	18,500.00	18,076.12	40,902
2025-05-21	18,840.00	18,940.00	18,450.00	18,790.00	18,359.48	27,011
2025-05-20	18,890.00	19,070.00	17,920.00	18,840.00	18,408.33	40,119
2025-05-19	18,640.00	19,090.00	18,500.00	18,880.00	18,447.41	59,486
2025-05-16	17,690.00	18,870.00	17,690.00	18,770.00	18,339.93	96,863
2025-05-15	17,040.00	17,720.00	17,020.00	17,660.00	17,255.37	48,635
2025-05-14	16,790.00	17,000.00	16,610.00	16,970.00	16,581.18	9,459
2025-05-13	16,490.00	16,770.00	16,410.00	16,740.00	16,356.45	11,298
2025-05-12	16,480.00	16,610.00	16,270.00	16,510.00	16,131.72	8,167
2025-05-09	16,400.00	16,540.00	16,170.00	16,450.00	16,073.09	7,899
2025-05-08	16,400.00	16,490.00	16,310.00	16,400.00	16,024.24	5,301
2025-05-07	16,390.00	16,400.00	16,190.00	16,400.00	16,024.24	9,099
2025-05-02	16,400.00	16,400.00	16,150.00	16,350.00	15,975.38	5,964
2025-04-30	16,330.00	16,350.00	16,180.00	16,280.00	15,906.99	4,366
2025-04-29	16,190.00	16,350.00	16,080.00	16,330.00	15,955.84	5,879
2025-04-28	16,430.00	16,430.00	16,000.00	16,160.00	15,789.74	15,381
2025-04-25	16,460.00	16,460.00	16,160.00	16,280.00	15,906.99	8,255
2025-04-24	16,550.00	16,550.00	16,080.00	16,190.00	15,819.05	7,535

← NewerPage 6 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.