SUN KWANG CO.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 15,580.00 | 15,620.00 | 15,400.00 | 15,620.00 | 14,800.55 | 3,147 |
| 2024-10-24 | 15,500.00 | 15,620.00 | 15,480.00 | 15,580.00 | 14,762.65 | 1,263 |
| 2024-10-23 | 15,450.00 | 15,620.00 | 15,400.00 | 15,590.00 | 14,772.13 | 3,516 |
| 2024-10-22 | 15,620.00 | 15,620.00 | 15,350.00 | 15,450.00 | 14,639.47 | 7,509 |
| 2024-10-21 | 15,670.00 | 15,750.00 | 15,540.00 | 15,620.00 | 14,800.55 | 3,650 |
| 2024-10-18 | 15,760.00 | 15,780.00 | 15,610.00 | 15,690.00 | 14,866.88 | 3,155 |
| 2024-10-17 | 15,750.00 | 15,840.00 | 15,630.00 | 15,780.00 | 14,952.16 | 3,917 |
| 2024-10-16 | 15,810.00 | 15,880.00 | 15,700.00 | 15,750.00 | 14,923.73 | 3,176 |
| 2024-10-15 | 15,980.00 | 15,980.00 | 15,790.00 | 15,810.00 | 14,980.58 | 2,708 |
| 2024-10-14 | 15,810.00 | 15,940.00 | 15,740.00 | 15,910.00 | 15,075.34 | 2,949 |
| 2024-10-11 | 15,900.00 | 15,930.00 | 15,810.00 | 15,880.00 | 15,046.91 | 3,121 |
| 2024-10-10 | 15,960.00 | 15,990.00 | 15,830.00 | 15,930.00 | 15,094.29 | 3,375 |
| 2024-10-08 | 15,870.00 | 16,070.00 | 15,810.00 | 15,990.00 | 15,151.14 | 2,199 |
| 2024-10-07 | 15,900.00 | 16,070.00 | 15,830.00 | 15,950.00 | 15,113.24 | 4,463 |
| 2024-10-04 | 15,950.00 | 16,000.00 | 15,900.00 | 15,900.00 | 15,065.86 | 2,208 |
| 2024-10-02 | 16,090.00 | 16,090.00 | 15,900.00 | 15,950.00 | 15,113.24 | 5,521 |
| 2024-09-30 | 16,160.00 | 16,160.00 | 15,990.00 | 16,090.00 | 15,245.90 | 3,322 |
| 2024-09-27 | 16,110.00 | 16,140.00 | 16,010.00 | 16,140.00 | 15,293.27 | 3,634 |
| 2024-09-26 | 16,110.00 | 16,170.00 | 16,060.00 | 16,110.00 | 15,264.85 | 4,176 |
| 2024-09-25 | 16,110.00 | 16,110.00 | 15,960.00 | 16,070.00 | 15,226.94 | 5,692 |
| 2024-09-24 | 16,090.00 | 16,090.00 | 16,010.00 | 16,020.00 | 15,179.57 | 3,065 |
| 2024-09-23 | 16,100.00 | 16,140.00 | 15,970.00 | 16,080.00 | 15,236.42 | 4,589 |
| 2024-09-20 | 16,080.00 | 16,160.00 | 16,010.00 | 16,100.00 | 15,255.37 | 4,713 |
| 2024-09-19 | 16,130.00 | 16,160.00 | 16,010.00 | 16,070.00 | 15,226.94 | 4,476 |
| 2024-09-13 | 16,200.00 | 16,210.00 | 16,110.00 | 16,170.00 | 15,321.70 | 2,004 |
| 2024-09-12 | 16,050.00 | 16,220.00 | 16,050.00 | 16,200.00 | 15,350.12 | 3,583 |
| 2024-09-11 | 16,190.00 | 16,230.00 | 15,950.00 | 16,050.00 | 15,207.99 | 11,332 |
| 2024-09-10 | 16,360.00 | 16,360.00 | 15,980.00 | 16,250.00 | 15,397.50 | 6,162 |
| 2024-09-09 | 15,840.00 | 16,370.00 | 15,760.00 | 16,370.00 | 15,511.21 | 3,414 |
| 2024-09-06 | 16,190.00 | 16,330.00 | 15,950.00 | 16,130.00 | 15,283.80 | 9,898 |
| 2024-09-05 | 16,230.00 | 16,260.00 | 15,880.00 | 16,200.00 | 15,350.12 | 526,344 |
| 2024-09-04 | 16,100.00 | 16,190.00 | 15,830.00 | 16,190.00 | 15,340.65 | 7,596 |
| 2024-09-03 | 16,320.00 | 16,470.00 | 16,210.00 | 16,300.00 | 15,444.88 | 3,902 |
| 2024-09-02 | 16,420.00 | 16,420.00 | 16,100.00 | 16,320.00 | 15,463.83 | 3,110 |
| 2024-08-30 | 16,320.00 | 16,320.00 | 16,220.00 | 16,300.00 | 15,444.88 | 5,104 |
| 2024-08-29 | 16,280.00 | 16,300.00 | 16,100.00 | 16,300.00 | 15,444.88 | 4,725 |
| 2024-08-28 | 16,410.00 | 16,430.00 | 16,180.00 | 16,300.00 | 15,444.88 | 6,329 |
| 2024-08-27 | 16,320.00 | 16,390.00 | 16,250.00 | 16,370.00 | 15,511.21 | 2,213 |
| 2024-08-26 | 16,350.00 | 16,440.00 | 16,300.00 | 16,330.00 | 15,473.30 | 4,572 |
| 2024-08-23 | 16,330.00 | 16,410.00 | 16,280.00 | 16,390.00 | 15,530.16 | 13,205 |
| 2024-08-22 | 16,480.00 | 16,500.00 | 16,270.00 | 16,410.00 | 15,549.11 | 10,811 |
| 2024-08-21 | 16,490.00 | 16,590.00 | 16,360.00 | 16,490.00 | 15,624.91 | 4,033 |
| 2024-08-20 | 16,400.00 | 16,550.00 | 16,380.00 | 16,490.00 | 15,624.91 | 5,963 |
| 2024-08-19 | 16,420.00 | 16,470.00 | 16,320.00 | 16,390.00 | 15,530.16 | 4,608 |
| 2024-08-16 | 16,470.00 | 16,490.00 | 16,370.00 | 16,420.00 | 15,558.58 | 3,415 |
| 2024-08-14 | 16,540.00 | 16,540.00 | 16,300.00 | 16,470.00 | 15,605.96 | 4,153 |
| 2024-08-13 | 16,600.00 | 16,630.00 | 16,300.00 | 16,540.00 | 15,672.29 | 5,963 |
| 2024-08-12 | 16,400.00 | 16,600.00 | 16,400.00 | 16,600.00 | 15,729.14 | 6,691 |
| 2024-08-09 | 16,280.00 | 16,490.00 | 16,280.00 | 16,420.00 | 15,558.58 | 1,879 |
| 2024-08-08 | 16,300.00 | 16,410.00 | 16,140.00 | 16,390.00 | 15,530.16 | 9,605 |
| 2024-08-07 | 16,290.00 | 16,480.00 | 15,810.00 | 16,410.00 | 15,549.11 | 21,005 |
| 2024-08-06 | 16,250.00 | 16,390.00 | 15,160.00 | 16,050.00 | 15,207.99 | 16,891 |
| 2024-08-05 | 16,700.00 | 16,790.00 | 15,100.00 | 16,090.00 | 15,245.90 | 33,270 |
| 2024-08-02 | 16,950.00 | 16,950.00 | 16,500.00 | 16,820.00 | 15,937.60 | 11,486 |
| 2024-08-01 | 16,920.00 | 16,970.00 | 16,750.00 | 16,890.00 | 16,003.93 | 4,877 |
| 2024-07-31 | 16,660.00 | 16,860.00 | 16,660.00 | 16,860.00 | 15,975.50 | 4,103 |
| 2024-07-30 | 16,700.00 | 16,900.00 | 16,670.00 | 16,760.00 | 15,880.75 | 10,019 |
| 2024-07-29 | 16,840.00 | 16,960.00 | 16,840.00 | 16,920.00 | 16,032.35 | 2,505 |
| 2024-07-26 | 16,850.00 | 16,870.00 | 16,620.00 | 16,840.00 | 15,956.55 | 4,648 |
| 2024-07-25 | 17,000.00 | 17,000.00 | 16,520.00 | 16,760.00 | 15,880.75 | 9,705 |
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.