SUN KWANG CO.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 15,350.00 | 15,610.00 | 15,350.00 | 15,510.00 | 15,154.63 | 13,258 |
| 2025-01-21 | 15,080.00 | 15,330.00 | 14,960.00 | 15,330.00 | 14,978.75 | 7,824 |
| 2025-01-20 | 15,020.00 | 15,030.00 | 14,930.00 | 15,020.00 | 14,675.86 | 8,926 |
| 2025-01-17 | 15,050.00 | 15,150.00 | 14,950.00 | 15,090.00 | 14,744.25 | 6,721 |
| 2025-01-16 | 14,570.00 | 15,180.00 | 14,570.00 | 15,090.00 | 14,744.25 | 28,618 |
| 2025-01-15 | 14,650.00 | 14,650.00 | 14,500.00 | 14,530.00 | 14,197.08 | 8,988 |
| 2025-01-14 | 14,630.00 | 14,660.00 | 14,500.00 | 14,660.00 | 14,324.10 | 5,405 |
| 2025-01-13 | 14,610.00 | 14,620.00 | 14,460.00 | 14,610.00 | 14,275.25 | 4,762 |
| 2025-01-10 | 14,600.00 | 14,670.00 | 14,530.00 | 14,610.00 | 14,275.25 | 1,390 |
| 2025-01-09 | 14,580.00 | 14,620.00 | 14,550.00 | 14,580.00 | 14,245.94 | 5,651 |
| 2025-01-08 | 14,580.00 | 14,600.00 | 14,460.00 | 14,580.00 | 14,245.94 | 6,888 |
| 2025-01-07 | 14,520.00 | 14,540.00 | 14,460.00 | 14,520.00 | 14,187.31 | 5,759 |
| 2025-01-06 | 14,640.00 | 14,690.00 | 14,360.00 | 14,520.00 | 14,187.31 | 10,823 |
| 2025-01-03 | 14,590.00 | 14,600.00 | 14,490.00 | 14,600.00 | 14,265.48 | 6,729 |
| 2025-01-02 | 14,450.00 | 14,520.00 | 14,410.00 | 14,510.00 | 14,177.54 | 5,256 |
| 2024-12-30 | 14,540.00 | 14,550.00 | 14,410.00 | 14,490.00 | 14,158.00 | 4,631 |
| 2024-12-27 | 14,500.00 | 14,860.00 | 14,470.00 | 14,540.00 | 14,206.85 | 5,478 |
| 2024-12-26 | 14,950.00 | 14,960.00 | 14,830.00 | 14,880.00 | 14,099.37 | 4,473 |
| 2024-12-24 | 14,850.00 | 14,870.00 | 14,750.00 | 14,860.00 | 14,080.42 | 4,154 |
| 2024-12-23 | 14,830.00 | 14,830.00 | 14,700.00 | 14,810.00 | 14,033.05 | 3,161 |
| 2024-12-20 | 14,820.00 | 14,850.00 | 14,650.00 | 14,780.00 | 14,004.62 | 1,961 |
| 2024-12-19 | 14,620.00 | 14,830.00 | 14,620.00 | 14,820.00 | 14,042.52 | 3,951 |
| 2024-12-18 | 14,640.00 | 14,840.00 | 14,580.00 | 14,840.00 | 14,061.47 | 6,501 |
| 2024-12-17 | 14,650.00 | 14,680.00 | 14,580.00 | 14,650.00 | 13,881.44 | 3,344 |
| 2024-12-16 | 14,680.00 | 14,690.00 | 14,550.00 | 14,650.00 | 13,881.44 | 3,091 |
| 2024-12-13 | 14,520.00 | 14,620.00 | 14,370.00 | 14,590.00 | 13,824.59 | 6,284 |
| 2024-12-12 | 14,610.00 | 14,680.00 | 14,510.00 | 14,530.00 | 13,767.74 | 77,553 |
| 2024-12-11 | 14,610.00 | 14,710.00 | 14,530.00 | 14,610.00 | 13,843.54 | 11,212 |
| 2024-12-10 | 14,330.00 | 14,610.00 | 14,250.00 | 14,610.00 | 13,843.54 | 4,866 |
| 2024-12-09 | 14,430.00 | 14,430.00 | 14,170.00 | 14,250.00 | 13,502.42 | 10,850 |
| 2024-12-06 | 14,730.00 | 14,860.00 | 14,420.00 | 14,530.00 | 13,767.74 | 8,379 |
| 2024-12-05 | 14,750.00 | 14,860.00 | 14,700.00 | 14,830.00 | 14,052.00 | 4,026 |
| 2024-12-04 | 14,710.00 | 15,000.00 | 14,710.00 | 14,860.00 | 14,080.42 | 7,959 |
| 2024-12-03 | 14,800.00 | 15,040.00 | 14,800.00 | 15,040.00 | 14,250.98 | 5,949 |
| 2024-12-02 | 15,370.00 | 15,370.00 | 15,030.00 | 15,030.00 | 14,241.50 | 3,992 |
| 2024-11-29 | 15,390.00 | 15,390.00 | 15,050.00 | 15,120.00 | 14,326.78 | 2,649 |
| 2024-11-28 | 15,000.00 | 15,410.00 | 15,000.00 | 15,330.00 | 14,525.77 | 8,019 |
| 2024-11-27 | 14,890.00 | 15,200.00 | 14,840.00 | 15,040.00 | 14,250.98 | 7,475 |
| 2024-11-26 | 14,830.00 | 14,890.00 | 14,790.00 | 14,890.00 | 14,108.85 | 3,507 |
| 2024-11-25 | 14,780.00 | 14,830.00 | 14,750.00 | 14,820.00 | 14,042.52 | 5,662 |
| 2024-11-22 | 14,790.00 | 14,930.00 | 14,770.00 | 14,780.00 | 14,004.62 | 2,513 |
| 2024-11-21 | 14,800.00 | 14,850.00 | 14,740.00 | 14,850.00 | 14,070.95 | 3,522 |
| 2024-11-20 | 14,920.00 | 14,920.00 | 14,750.00 | 14,850.00 | 14,070.95 | 3,314 |
| 2024-11-19 | 14,770.00 | 14,890.00 | 14,720.00 | 14,830.00 | 14,052.00 | 4,186 |
| 2024-11-18 | 14,810.00 | 14,930.00 | 14,740.00 | 14,790.00 | 14,014.10 | 4,323 |
| 2024-11-15 | 14,950.00 | 14,950.00 | 14,640.00 | 14,810.00 | 14,033.05 | 3,923 |
| 2024-11-14 | 14,840.00 | 15,070.00 | 14,670.00 | 14,810.00 | 14,033.05 | 9,444 |
| 2024-11-13 | 15,010.00 | 15,050.00 | 14,710.00 | 14,750.00 | 13,976.19 | 6,721 |
| 2024-11-12 | 15,460.00 | 15,500.00 | 15,000.00 | 15,060.00 | 14,269.93 | 9,635 |
| 2024-11-11 | 15,630.00 | 15,630.00 | 15,430.00 | 15,460.00 | 14,648.95 | 3,962 |
| 2024-11-08 | 15,740.00 | 15,750.00 | 15,570.00 | 15,640.00 | 14,819.50 | 2,083 |
| 2024-11-07 | 15,750.00 | 15,750.00 | 15,540.00 | 15,640.00 | 14,819.50 | 3,376 |
| 2024-11-06 | 15,660.00 | 15,760.00 | 15,640.00 | 15,710.00 | 14,885.83 | 1,530 |
| 2024-11-05 | 15,730.00 | 15,770.00 | 15,640.00 | 15,730.00 | 14,904.78 | 847 |
| 2024-11-04 | 15,560.00 | 15,760.00 | 15,500.00 | 15,730.00 | 14,904.78 | 5,097 |
| 2024-11-01 | 15,710.00 | 15,710.00 | 15,570.00 | 15,610.00 | 14,791.08 | 2,006 |
| 2024-10-31 | 15,730.00 | 15,760.00 | 15,610.00 | 15,720.00 | 14,895.31 | 917 |
| 2024-10-30 | 15,770.00 | 15,800.00 | 15,660.00 | 15,740.00 | 14,914.26 | 1,737 |
| 2024-10-29 | 15,750.00 | 15,830.00 | 15,640.00 | 15,770.00 | 14,942.68 | 42,596 |
| 2024-10-28 | 15,610.00 | 15,780.00 | 15,500.00 | 15,780.00 | 14,952.16 | 4,537 |
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.