SUN KWANG CO.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 16,140.00 | 16,250.00 | 15,850.00 | 16,200.00 | 15,828.82 | 20,466 |
| 2025-04-22 | 15,800.00 | 16,040.00 | 15,800.00 | 16,010.00 | 15,643.17 | 5,419 |
| 2025-04-21 | 15,940.00 | 15,940.00 | 15,800.00 | 15,920.00 | 15,555.23 | 4,877 |
| 2025-04-18 | 15,910.00 | 15,980.00 | 15,700.00 | 15,880.00 | 15,516.15 | 3,562 |
| 2025-04-17 | 15,900.00 | 15,930.00 | 15,690.00 | 15,910.00 | 15,545.46 | 4,114 |
| 2025-04-16 | 15,630.00 | 15,880.00 | 15,630.00 | 15,830.00 | 15,467.30 | 4,668 |
| 2025-04-15 | 15,520.00 | 15,800.00 | 15,500.00 | 15,760.00 | 15,398.90 | 9,827 |
| 2025-04-14 | 15,470.00 | 15,540.00 | 15,300.00 | 15,520.00 | 15,164.40 | 3,932 |
| 2025-04-11 | 15,400.00 | 15,480.00 | 15,170.00 | 15,420.00 | 15,066.69 | 6,590 |
| 2025-04-10 | 15,000.00 | 15,470.00 | 15,000.00 | 15,410.00 | 15,056.92 | 8,925 |
| 2025-04-09 | 14,850.00 | 15,230.00 | 14,620.00 | 14,870.00 | 14,529.29 | 52,838 |
| 2025-04-08 | 15,320.00 | 15,350.00 | 14,710.00 | 14,860.00 | 14,519.52 | 96,382 |
| 2025-04-07 | 15,730.00 | 15,730.00 | 14,840.00 | 15,480.00 | 15,125.32 | 53,546 |
| 2025-04-04 | 15,790.00 | 15,920.00 | 15,590.00 | 15,920.00 | 15,555.23 | 11,013 |
| 2025-04-03 | 15,780.00 | 15,920.00 | 15,610.00 | 15,920.00 | 15,555.23 | 9,320 |
| 2025-04-02 | 15,950.00 | 16,100.00 | 15,800.00 | 16,010.00 | 15,643.17 | 4,328 |
| 2025-04-01 | 15,820.00 | 15,980.00 | 15,800.00 | 15,950.00 | 15,584.55 | 4,462 |
| 2025-03-31 | 15,990.00 | 15,990.00 | 15,650.00 | 15,820.00 | 15,457.53 | 3,882 |
| 2025-03-28 | 16,120.00 | 16,130.00 | 15,830.00 | 16,030.00 | 15,662.71 | 5,371 |
| 2025-03-27 | 16,200.00 | 16,240.00 | 15,360.00 | 16,120.00 | 15,750.65 | 5,030 |
| 2025-03-26 | 16,220.00 | 16,240.00 | 16,060.00 | 16,230.00 | 15,858.13 | 4,872 |
| 2025-03-25 | 16,200.00 | 16,420.00 | 16,080.00 | 16,230.00 | 15,858.13 | 5,757 |
| 2025-03-24 | 16,280.00 | 16,280.00 | 16,090.00 | 16,250.00 | 15,877.67 | 6,695 |
| 2025-03-21 | 16,020.00 | 16,270.00 | 15,850.00 | 16,230.00 | 15,858.13 | 15,817 |
| 2025-03-20 | 16,050.00 | 16,060.00 | 15,870.00 | 16,020.00 | 15,652.94 | 15,362 |
| 2025-03-19 | 15,710.00 | 16,090.00 | 15,710.00 | 16,020.00 | 15,652.94 | 7,584 |
| 2025-03-18 | 15,850.00 | 15,870.00 | 15,760.00 | 15,850.00 | 15,486.84 | 3,449 |
| 2025-03-17 | 15,800.00 | 15,890.00 | 15,720.00 | 15,850.00 | 15,486.84 | 5,674 |
| 2025-03-14 | 15,900.00 | 15,920.00 | 15,790.00 | 15,840.00 | 15,477.07 | 6,474 |
| 2025-03-13 | 15,970.00 | 16,100.00 | 15,700.00 | 15,920.00 | 15,555.23 | 12,495 |
| 2025-03-12 | 15,690.00 | 16,000.00 | 15,510.00 | 16,000.00 | 15,633.40 | 8,423 |
| 2025-03-11 | 15,780.00 | 15,790.00 | 15,480.00 | 15,780.00 | 15,418.44 | 5,677 |
| 2025-03-10 | 15,790.00 | 15,880.00 | 15,650.00 | 15,800.00 | 15,437.98 | 3,340 |
| 2025-03-07 | 15,810.00 | 15,830.00 | 15,630.00 | 15,790.00 | 15,428.21 | 3,142 |
| 2025-03-06 | 15,590.00 | 15,830.00 | 15,520.00 | 15,830.00 | 15,467.30 | 4,652 |
| 2025-03-05 | 15,440.00 | 15,620.00 | 15,420.00 | 15,570.00 | 15,213.25 | 5,230 |
| 2025-03-04 | 15,550.00 | 15,580.00 | 15,300.00 | 15,580.00 | 15,223.02 | 4,608 |
| 2025-02-28 | 15,750.00 | 15,760.00 | 15,310.00 | 15,490.00 | 15,135.09 | 4,118 |
| 2025-02-27 | 15,680.00 | 15,810.00 | 15,630.00 | 15,760.00 | 15,398.90 | 4,229 |
| 2025-02-26 | 15,590.00 | 15,790.00 | 15,590.00 | 15,790.00 | 15,428.21 | 5,640 |
| 2025-02-25 | 15,700.00 | 15,720.00 | 15,470.00 | 15,720.00 | 15,359.82 | 4,465 |
| 2025-02-24 | 15,760.00 | 15,760.00 | 15,520.00 | 15,700.00 | 15,340.27 | 3,766 |
| 2025-02-21 | 15,810.00 | 15,880.00 | 15,570.00 | 15,780.00 | 15,418.44 | 6,621 |
| 2025-02-20 | 15,390.00 | 15,950.00 | 15,200.00 | 15,820.00 | 15,457.53 | 12,313 |
| 2025-02-19 | 15,240.00 | 15,380.00 | 15,230.00 | 15,380.00 | 15,027.61 | 5,540 |
| 2025-02-18 | 15,400.00 | 15,400.00 | 15,180.00 | 15,230.00 | 14,881.04 | 9,842 |
| 2025-02-17 | 15,290.00 | 15,430.00 | 15,290.00 | 15,400.00 | 15,047.15 | 2,652 |
| 2025-02-14 | 15,310.00 | 15,400.00 | 15,300.00 | 15,330.00 | 14,978.75 | 2,956 |
| 2025-02-13 | 15,420.00 | 15,490.00 | 15,250.00 | 15,310.00 | 14,959.21 | 7,278 |
| 2025-02-12 | 15,400.00 | 15,490.00 | 15,360.00 | 15,420.00 | 15,066.69 | 4,250 |
| 2025-02-11 | 15,630.00 | 15,630.00 | 15,400.00 | 15,400.00 | 15,047.15 | 7,571 |
| 2025-02-10 | 15,860.00 | 15,860.00 | 15,460.00 | 15,550.00 | 15,193.71 | 10,050 |
| 2025-02-07 | 15,870.00 | 15,930.00 | 15,500.00 | 15,860.00 | 15,496.61 | 5,220 |
| 2025-02-06 | 16,000.00 | 16,000.00 | 15,800.00 | 15,970.00 | 15,604.09 | 5,966 |
| 2025-02-05 | 15,880.00 | 16,070.00 | 15,730.00 | 16,020.00 | 15,652.94 | 9,909 |
| 2025-02-04 | 15,750.00 | 15,890.00 | 15,480.00 | 15,890.00 | 15,525.92 | 14,861 |
| 2025-02-03 | 16,200.00 | 16,200.00 | 15,370.00 | 15,750.00 | 15,389.13 | 20,954 |
| 2025-01-31 | 16,150.00 | 16,280.00 | 16,090.00 | 16,200.00 | 15,828.82 | 15,500 |
| 2025-01-24 | 15,680.00 | 16,080.00 | 15,600.00 | 16,050.00 | 15,682.26 | 19,527 |
| 2025-01-23 | 15,510.00 | 15,610.00 | 15,480.00 | 15,570.00 | 15,213.25 | 13,782 |
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.