Sunjin Beauty Science Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6,500.00 | 6,810.00 | 6,500.00 | 6,520.00 | 6,520.00 | 3,368 |
| 2026-10-19 | 6,520.00 | 6,620.00 | 6,430.00 | 6,600.00 | 6,600.00 | 3,432 |
| 2026-10-16 | 6,210.00 | 6,580.00 | 6,210.00 | 6,520.00 | 6,520.00 | 13,924 |
| 2026-10-15 | 6,700.00 | 6,700.00 | 6,350.00 | 6,420.00 | 6,420.00 | 25,497 |
| 2026-10-14 | 6,700.00 | 6,870.00 | 6,700.00 | 6,760.00 | 6,760.00 | 7,446 |
| 2026-10-13 | 6,810.00 | 6,910.00 | 6,600.00 | 6,770.00 | 6,770.00 | 16,050 |
| 2026-10-12 | 7,070.00 | 7,200.00 | 6,900.00 | 6,930.00 | 6,930.00 | 5,981 |
| 2026-10-08 | 7,060.00 | 7,190.00 | 6,930.00 | 7,070.00 | 7,070.00 | 10,371 |
| 2026-10-07 | 7,050.00 | 7,100.00 | 7,000.00 | 7,060.00 | 7,060.00 | 8,459 |
| 2026-10-06 | 6,960.00 | 7,010.00 | 6,890.00 | 7,000.00 | 7,000.00 | 6,873 |
| 2026-10-02 | 6,870.00 | 6,970.00 | 6,870.00 | 6,950.00 | 6,950.00 | 9,189 |
| 2026-10-01 | 6,800.00 | 6,910.00 | 6,800.00 | 6,850.00 | 6,850.00 | 6,948 |
| 2026-09-30 | 6,820.00 | 6,980.00 | 6,800.00 | 6,850.00 | 6,850.00 | 4,736 |
| 2026-09-29 | 6,900.00 | 6,900.00 | 6,670.00 | 6,820.00 | 6,820.00 | 4,128 |
| 2026-09-28 | 6,790.00 | 6,890.00 | 6,780.00 | 6,800.00 | 6,800.00 | 4,261 |
| 2026-09-23 | 6,960.00 | 6,960.00 | 6,650.00 | 6,790.00 | 6,790.00 | 2,295 |
| 2026-09-22 | 6,770.00 | 6,880.00 | 6,740.00 | 6,770.00 | 6,770.00 | 4,169 |
| 2026-09-21 | 6,970.00 | 6,970.00 | 6,740.00 | 6,760.00 | 6,760.00 | 6,262 |
| 2026-09-18 | 7,000.00 | 7,000.00 | 6,710.00 | 6,790.00 | 6,790.00 | 5,015 |
| 2026-09-17 | 6,750.00 | 6,820.00 | 6,680.00 | 6,770.00 | 6,770.00 | 2,287 |
| 2026-09-16 | 6,970.00 | 6,970.00 | 6,620.00 | 6,730.00 | 6,730.00 | 2,738 |
| 2026-09-15 | 6,800.00 | 6,980.00 | 6,710.00 | 6,770.00 | 6,770.00 | 5,317 |
| 2026-09-14 | 6,940.00 | 6,970.00 | 6,720.00 | 6,820.00 | 6,820.00 | 3,764 |
| 2026-09-11 | 7,060.00 | 7,060.00 | 6,800.00 | 6,940.00 | 6,940.00 | 8,587 |
| 2026-09-10 | 7,020.00 | 7,050.00 | 6,910.00 | 6,990.00 | 6,990.00 | 8,629 |
| 2026-09-09 | 6,980.00 | 7,040.00 | 6,920.00 | 6,990.00 | 6,990.00 | 6,663 |
| 2026-09-08 | 6,930.00 | 7,100.00 | 6,930.00 | 6,980.00 | 6,980.00 | 7,058 |
| 2026-09-07 | 7,170.00 | 7,170.00 | 6,980.00 | 7,020.00 | 7,020.00 | 16,547 |
| 2026-09-04 | 7,160.00 | 7,400.00 | 7,090.00 | 7,170.00 | 7,170.00 | 9,350 |
| 2026-09-03 | 7,690.00 | 7,720.00 | 7,150.00 | 7,210.00 | 7,210.00 | 52,519 |
| 2026-09-02 | 7,730.00 | 7,880.00 | 7,550.00 | 7,610.00 | 7,610.00 | 10,454 |
| 2026-09-01 | 8,010.00 | 8,030.00 | 7,670.00 | 7,890.00 | 7,890.00 | 11,341 |
| 2026-08-31 | 8,120.00 | 8,270.00 | 7,910.00 | 8,010.00 | 8,010.00 | 8,100 |
| 2026-08-28 | 7,890.00 | 8,250.00 | 7,790.00 | 8,180.00 | 8,180.00 | 17,765 |
| 2026-08-27 | 8,070.00 | 8,130.00 | 7,800.00 | 7,870.00 | 7,870.00 | 14,285 |
| 2026-08-26 | 8,140.00 | 8,200.00 | 7,880.00 | 8,130.00 | 8,130.00 | 15,458 |
| 2026-08-25 | 7,900.00 | 8,200.00 | 7,480.00 | 8,140.00 | 8,140.00 | 9,391 |
| 2026-08-24 | 7,830.00 | 8,080.00 | 7,790.00 | 7,960.00 | 7,960.00 | 14,190 |
| 2026-08-21 | 7,750.00 | 8,090.00 | 7,660.00 | 7,790.00 | 7,790.00 | 13,611 |
| 2026-08-20 | 7,770.00 | 7,880.00 | 7,620.00 | 7,800.00 | 7,800.00 | 26,808 |
| 2026-08-19 | 8,040.00 | 8,350.00 | 7,730.00 | 7,800.00 | 7,800.00 | 21,670 |
| 2026-08-18 | 8,500.00 | 8,500.00 | 7,800.00 | 8,000.00 | 8,000.00 | 24,320 |
| 2026-08-14 | 8,250.00 | 8,490.00 | 8,150.00 | 8,150.00 | 8,150.00 | 41,346 |
| 2026-08-13 | 8,300.00 | 8,400.00 | 8,200.00 | 8,200.00 | 8,200.00 | 25,876 |
| 2026-08-12 | 8,190.00 | 8,770.00 | 8,020.00 | 8,330.00 | 8,330.00 | 90,604 |
| 2026-08-11 | 7,950.00 | 8,260.00 | 7,910.00 | 8,100.00 | 8,100.00 | 37,466 |
| 2026-08-10 | 7,730.00 | 7,970.00 | 7,730.00 | 7,950.00 | 7,950.00 | 15,301 |
| 2026-08-07 | 7,800.00 | 7,910.00 | 7,630.00 | 7,780.00 | 7,780.00 | 31,247 |
| 2026-08-06 | 7,690.00 | 7,760.00 | 7,520.00 | 7,750.00 | 7,750.00 | 19,120 |
| 2026-08-05 | 7,650.00 | 7,780.00 | 7,630.00 | 7,690.00 | 7,690.00 | 15,560 |
| 2026-08-04 | 7,390.00 | 7,750.00 | 7,390.00 | 7,660.00 | 7,660.00 | 15,428 |
| 2026-08-03 | 7,560.00 | 7,640.00 | 7,340.00 | 7,450.00 | 7,450.00 | 18,100 |
| 2026-07-31 | 7,250.00 | 7,690.00 | 7,250.00 | 7,560.00 | 7,560.00 | 35,756 |
| 2026-07-30 | 6,800.00 | 7,590.00 | 6,800.00 | 7,300.00 | 7,300.00 | 87,542 |
| 2026-07-29 | 7,440.00 | 7,790.00 | 6,900.00 | 6,900.00 | 6,900.00 | 75,874 |
| 2026-07-28 | 7,710.00 | 7,730.00 | 7,310.00 | 7,440.00 | 7,440.00 | 47,145 |
| 2026-07-27 | 7,320.00 | 7,740.00 | 7,320.00 | 7,740.00 | 7,740.00 | 51,504 |
| 2026-07-24 | 7,240.00 | 7,450.00 | 7,190.00 | 7,280.00 | 7,280.00 | 49,557 |
| 2026-07-23 | 6,860.00 | 7,390.00 | 6,860.00 | 7,290.00 | 7,290.00 | 53,850 |
| 2026-07-22 | 6,770.00 | 6,960.00 | 6,740.00 | 6,820.00 | 6,820.00 | 20,450 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2024-12-27 | 60.0000 KRW |
| 2023-12-27 | 40.0000 KRW |
| 2022-12-28 | 20.0000 KRW |
| 2021-12-29 | 20.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.