SUN KWANG CO.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 19,400.00 | 20,050.00 | 19,400.00 | 19,970.00 | 19,970.00 | 7,988 |
| 2026-10-15 | 19,700.00 | 19,900.00 | 19,160.00 | 19,400.00 | 19,400.00 | 8,147 |
| 2026-10-14 | 19,500.00 | 20,150.00 | 19,500.00 | 19,950.00 | 19,950.00 | 13,468 |
| 2026-10-13 | 19,900.00 | 19,900.00 | 19,400.00 | 19,760.00 | 19,760.00 | 20,910 |
| 2026-10-12 | 20,500.00 | 20,500.00 | 19,850.00 | 19,940.00 | 19,940.00 | 14,169 |
| 2026-10-08 | 20,200.00 | 20,450.00 | 20,200.00 | 20,450.00 | 20,450.00 | 4,743 |
| 2026-10-07 | 20,350.00 | 20,550.00 | 20,200.00 | 20,300.00 | 20,300.00 | 11,417 |
| 2026-10-06 | 20,700.00 | 20,700.00 | 20,400.00 | 20,550.00 | 20,550.00 | 3,060 |
| 2026-10-02 | 20,550.00 | 20,800.00 | 20,450.00 | 20,600.00 | 20,600.00 | 3,824 |
| 2026-10-01 | 20,500.00 | 20,600.00 | 20,300.00 | 20,600.00 | 20,600.00 | 4,336 |
| 2026-09-30 | 20,700.00 | 20,700.00 | 20,300.00 | 20,500.00 | 20,500.00 | 1,630 |
| 2026-09-29 | 20,500.00 | 20,500.00 | 20,100.00 | 20,450.00 | 20,450.00 | 13,068 |
| 2026-09-28 | 20,450.00 | 20,550.00 | 20,300.00 | 20,450.00 | 20,450.00 | 5,618 |
| 2026-09-23 | 20,500.00 | 20,500.00 | 20,200.00 | 20,400.00 | 20,400.00 | 5,546 |
| 2026-09-22 | 20,400.00 | 20,400.00 | 20,200.00 | 20,400.00 | 20,400.00 | 5,839 |
| 2026-09-21 | 20,450.00 | 20,450.00 | 20,100.00 | 20,400.00 | 20,400.00 | 6,630 |
| 2026-09-18 | 20,300.00 | 20,450.00 | 20,100.00 | 20,450.00 | 20,450.00 | 3,447 |
| 2026-09-17 | 20,350.00 | 20,350.00 | 20,050.00 | 20,300.00 | 20,300.00 | 4,995 |
| 2026-09-16 | 20,300.00 | 20,400.00 | 20,000.00 | 20,300.00 | 20,300.00 | 4,532 |
| 2026-09-15 | 20,550.00 | 20,550.00 | 19,970.00 | 20,300.00 | 20,300.00 | 9,867 |
| 2026-09-14 | 20,600.00 | 20,650.00 | 20,250.00 | 20,500.00 | 20,500.00 | 6,017 |
| 2026-09-11 | 20,700.00 | 20,800.00 | 20,450.00 | 20,550.00 | 20,550.00 | 5,483 |
| 2026-09-10 | 20,500.00 | 20,750.00 | 20,400.00 | 20,750.00 | 20,750.00 | 4,908 |
| 2026-09-09 | 20,700.00 | 20,750.00 | 20,450.00 | 20,600.00 | 20,600.00 | 5,291 |
| 2026-09-08 | 20,900.00 | 21,150.00 | 20,550.00 | 20,700.00 | 20,700.00 | 8,891 |
| 2026-09-07 | 21,050.00 | 21,100.00 | 20,650.00 | 21,100.00 | 21,100.00 | 13,747 |
| 2026-09-04 | 20,900.00 | 21,100.00 | 20,600.00 | 21,050.00 | 21,050.00 | 12,835 |
| 2026-09-03 | 20,600.00 | 20,950.00 | 20,300.00 | 20,900.00 | 20,900.00 | 16,080 |
| 2026-09-02 | 20,950.00 | 20,950.00 | 20,400.00 | 20,500.00 | 20,500.00 | 7,911 |
| 2026-09-01 | 20,850.00 | 21,000.00 | 20,700.00 | 21,000.00 | 21,000.00 | 3,237 |
| 2026-08-31 | 20,950.00 | 21,000.00 | 20,700.00 | 20,850.00 | 20,850.00 | 6,927 |
| 2026-08-28 | 20,950.00 | 21,250.00 | 20,500.00 | 21,100.00 | 21,100.00 | 4,021 |
| 2026-08-27 | 21,300.00 | 21,300.00 | 20,750.00 | 20,950.00 | 20,950.00 | 3,089 |
| 2026-08-26 | 21,200.00 | 21,250.00 | 20,700.00 | 21,150.00 | 21,150.00 | 4,545 |
| 2026-08-25 | 20,900.00 | 21,000.00 | 20,350.00 | 21,000.00 | 21,000.00 | 7,621 |
| 2026-08-24 | 20,600.00 | 21,000.00 | 20,500.00 | 20,900.00 | 20,900.00 | 6,873 |
| 2026-08-21 | 20,800.00 | 20,800.00 | 20,200.00 | 20,600.00 | 20,600.00 | 9,235 |
| 2026-08-20 | 20,850.00 | 21,250.00 | 20,600.00 | 20,900.00 | 20,900.00 | 15,275 |
| 2026-08-19 | 20,650.00 | 20,950.00 | 20,100.00 | 20,800.00 | 20,800.00 | 10,787 |
| 2026-08-18 | 21,800.00 | 21,800.00 | 20,500.00 | 20,700.00 | 20,700.00 | 16,897 |
| 2026-08-14 | 20,250.00 | 21,800.00 | 20,100.00 | 21,650.00 | 21,650.00 | 29,270 |
| 2026-08-13 | 20,600.00 | 20,800.00 | 20,150.00 | 20,250.00 | 20,250.00 | 9,123 |
| 2026-08-12 | 20,850.00 | 20,850.00 | 20,350.00 | 20,500.00 | 20,500.00 | 12,362 |
| 2026-08-11 | 20,300.00 | 21,250.00 | 20,100.00 | 20,850.00 | 20,850.00 | 29,823 |
| 2026-08-10 | 20,300.00 | 20,400.00 | 19,850.00 | 20,300.00 | 20,300.00 | 6,858 |
| 2026-08-07 | 20,050.00 | 20,350.00 | 19,900.00 | 20,000.00 | 20,000.00 | 5,747 |
| 2026-08-06 | 20,050.00 | 20,250.00 | 19,810.00 | 20,000.00 | 20,000.00 | 9,607 |
| 2026-08-05 | 20,150.00 | 20,250.00 | 19,760.00 | 20,250.00 | 20,250.00 | 17,665 |
| 2026-08-04 | 19,410.00 | 20,400.00 | 19,410.00 | 19,960.00 | 19,960.00 | 38,924 |
| 2026-08-03 | 19,340.00 | 19,870.00 | 18,940.00 | 19,400.00 | 19,400.00 | 37,345 |
| 2026-07-31 | 18,800.00 | 19,500.00 | 18,630.00 | 19,300.00 | 19,300.00 | 30,298 |
| 2026-07-30 | 18,400.00 | 19,000.00 | 18,400.00 | 18,610.00 | 18,610.00 | 16,057 |
| 2026-07-29 | 19,500.00 | 19,700.00 | 18,410.00 | 18,570.00 | 18,570.00 | 29,457 |
| 2026-07-28 | 20,350.00 | 20,450.00 | 19,190.00 | 19,390.00 | 19,390.00 | 29,893 |
| 2026-07-27 | 20,500.00 | 20,900.00 | 19,910.00 | 20,350.00 | 20,350.00 | 629,893 |
| 2026-07-24 | 20,900.00 | 21,000.00 | 20,050.00 | 20,400.00 | 20,400.00 | 10,988 |
| 2026-07-23 | 20,350.00 | 20,850.00 | 20,250.00 | 20,850.00 | 20,850.00 | 10,357 |
| 2026-07-22 | 20,300.00 | 21,000.00 | 20,050.00 | 20,350.00 | 20,350.00 | 18,365 |
| 2026-07-21 | 19,700.00 | 20,300.00 | 19,700.00 | 20,300.00 | 20,300.00 | 17,803 |
| 2026-07-20 | 19,600.00 | 20,200.00 | 19,410.00 | 19,670.00 | 19,670.00 | 30,572 |
Page 1 of 21 · 1,225 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.