Sunjin Beauty Science Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 14,010.00 | 14,360.00 | 13,330.00 | 13,500.00 | 13,120.25 | 233,061 |
| 2024-07-25 | 15,140.00 | 15,420.00 | 13,810.00 | 13,990.00 | 13,596.47 | 426,246 |
| 2024-07-24 | 15,780.00 | 16,560.00 | 15,430.00 | 15,490.00 | 15,054.27 | 481,347 |
| 2024-07-23 | 15,600.00 | 16,080.00 | 15,260.00 | 15,850.00 | 15,404.14 | 355,952 |
| 2024-07-22 | 15,440.00 | 15,990.00 | 15,320.00 | 15,540.00 | 15,102.86 | 289,830 |
| 2024-07-19 | 14,910.00 | 15,600.00 | 14,530.00 | 15,440.00 | 15,005.68 | 342,371 |
| 2024-07-18 | 14,800.00 | 15,900.00 | 14,340.00 | 14,910.00 | 14,490.59 | 523,066 |
| 2024-07-17 | 15,300.00 | 15,620.00 | 14,950.00 | 15,120.00 | 14,694.68 | 479,328 |
| 2024-07-16 | 15,700.00 | 15,700.00 | 14,840.00 | 15,050.00 | 14,626.65 | 335,347 |
| 2024-07-15 | 15,750.00 | 16,000.00 | 15,390.00 | 15,530.00 | 15,093.15 | 208,724 |
| 2024-07-12 | 16,540.00 | 16,870.00 | 15,730.00 | 15,730.00 | 15,287.52 | 454,253 |
| 2024-07-11 | 16,800.00 | 17,370.00 | 16,680.00 | 16,790.00 | 16,317.70 | 370,272 |
| 2024-07-10 | 17,340.00 | 17,340.00 | 16,660.00 | 16,740.00 | 16,269.11 | 347,116 |
| 2024-07-09 | 18,180.00 | 18,190.00 | 17,130.00 | 17,190.00 | 16,706.45 | 396,572 |
| 2024-07-08 | 16,630.00 | 17,960.00 | 16,570.00 | 17,740.00 | 17,240.98 | 602,037 |
| 2024-07-05 | 17,380.00 | 18,180.00 | 16,720.00 | 16,720.00 | 16,249.67 | 504,129 |
| 2024-07-04 | 16,700.00 | 17,690.00 | 16,600.00 | 17,440.00 | 16,949.42 | 559,264 |
| 2024-07-03 | 17,350.00 | 17,880.00 | 16,700.00 | 16,810.00 | 16,337.14 | 423,410 |
| 2024-07-02 | 17,770.00 | 17,860.00 | 16,620.00 | 17,470.00 | 16,978.57 | 635,257 |
| 2024-07-01 | 18,400.00 | 19,460.00 | 17,820.00 | 17,860.00 | 17,357.60 | 862,349 |
| 2024-06-28 | 19,850.00 | 20,000.00 | 18,400.00 | 18,440.00 | 17,921.29 | 725,518 |
| 2024-06-27 | 20,650.00 | 21,650.00 | 19,720.00 | 19,720.00 | 19,165.28 | 1,132,885 |
| 2024-06-26 | 20,150.00 | 20,800.00 | 19,380.00 | 20,750.00 | 20,166.31 | 819,048 |
| 2024-06-25 | 21,050.00 | 21,100.00 | 19,680.00 | 20,100.00 | 19,534.59 | 894,915 |
| 2024-06-24 | 21,150.00 | 21,950.00 | 20,750.00 | 21,150.00 | 20,555.06 | 932,729 |
| 2024-06-21 | 18,990.00 | 22,800.00 | 18,280.00 | 21,650.00 | 21,040.99 | 5,374,078 |
| 2024-06-20 | 20,750.00 | 21,450.00 | 19,010.00 | 19,020.00 | 18,484.97 | 962,912 |
| 2024-06-19 | 20,900.00 | 21,850.00 | 19,810.00 | 20,500.00 | 19,923.34 | 1,108,633 |
| 2024-06-18 | 20,800.00 | 22,700.00 | 20,050.00 | 21,250.00 | 20,652.24 | 2,913,740 |
| 2024-06-17 | 22,050.00 | 22,450.00 | 19,990.00 | 20,000.00 | 19,437.41 | 1,478,908 |
| 2024-06-14 | 22,050.00 | 24,200.00 | 20,100.00 | 22,200.00 | 21,575.52 | 6,701,145 |
| 2024-06-13 | 18,100.00 | 20,100.00 | 17,610.00 | 19,700.00 | 19,145.85 | 2,856,658 |
| 2024-06-12 | 17,370.00 | 18,280.00 | 16,990.00 | 17,960.00 | 17,454.79 | 1,159,865 |
| 2024-06-11 | 17,500.00 | 18,950.00 | 16,800.00 | 17,160.00 | 16,677.29 | 1,556,649 |
| 2024-06-10 | 18,310.00 | 19,000.00 | 17,100.00 | 17,120.00 | 16,638.42 | 1,166,132 |
| 2024-06-07 | 17,560.00 | 19,680.00 | 17,540.00 | 18,200.00 | 17,688.04 | 1,941,293 |
| 2024-06-05 | 17,650.00 | 18,450.00 | 16,820.00 | 17,500.00 | 17,007.73 | 978,797 |
| 2024-06-04 | 18,800.00 | 19,890.00 | 17,240.00 | 17,650.00 | 17,153.51 | 1,697,391 |
| 2024-06-03 | 18,740.00 | 20,250.00 | 18,350.00 | 19,040.00 | 18,504.41 | 2,650,982 |
| 2024-05-31 | 17,970.00 | 21,800.00 | 17,700.00 | 18,500.00 | 17,979.60 | 7,182,679 |
| 2024-05-30 | 14,870.00 | 19,900.00 | 14,610.00 | 17,860.00 | 17,357.60 | 3,372,942 |
| 2024-05-29 | 14,870.00 | 16,300.00 | 13,710.00 | 15,500.00 | 15,063.99 | 2,147,117 |
| 2024-05-28 | 15,150.00 | 15,760.00 | 14,800.00 | 15,150.00 | 14,723.84 | 553,067 |
| 2024-05-27 | 14,500.00 | 15,300.00 | 14,500.00 | 15,220.00 | 14,791.87 | 585,546 |
| 2024-05-24 | 13,300.00 | 15,170.00 | 13,300.00 | 13,900.00 | 13,509.00 | 776,060 |
| 2024-05-23 | 12,020.00 | 13,800.00 | 11,820.00 | 13,250.00 | 12,877.28 | 2,832,750 |
| 2024-05-22 | 11,910.00 | 13,380.00 | 11,630.00 | 12,380.00 | 12,031.75 | 4,836,877 |
| 2024-05-21 | 10,490.00 | 13,190.00 | 10,210.00 | 11,600.00 | 11,273.70 | 6,557,735 |
| 2024-05-20 | 10,220.00 | 11,100.00 | 10,140.00 | 10,580.00 | 10,282.39 | 609,310 |
| 2024-05-17 | 10,340.00 | 10,420.00 | 10,060.00 | 10,260.00 | 9,971.39 | 160,986 |
| 2024-05-16 | 10,600.00 | 10,870.00 | 9,570.00 | 10,330.00 | 10,039.42 | 891,562 |
| 2024-05-14 | 9,790.00 | 10,540.00 | 9,750.00 | 10,460.00 | 10,165.76 | 716,618 |
| 2024-05-13 | 10,060.00 | 10,530.00 | 9,850.00 | 9,970.00 | 9,689.55 | 336,155 |
| 2024-05-10 | 9,900.00 | 10,450.00 | 9,630.00 | 10,110.00 | 9,825.61 | 780,828 |
| 2024-05-09 | 9,130.00 | 10,810.00 | 9,100.00 | 9,890.00 | 9,611.80 | 3,035,862 |
| 2024-05-08 | 9,180.00 | 9,480.00 | 9,090.00 | 9,220.00 | 8,960.64 | 402,319 |
| 2024-05-07 | 8,870.00 | 8,950.00 | 8,670.00 | 8,900.00 | 8,649.65 | 73,081 |
| 2024-05-03 | 8,810.00 | 8,930.00 | 8,690.00 | 8,850.00 | 8,601.05 | 69,386 |
| 2024-05-02 | 8,800.00 | 9,090.00 | 8,740.00 | 8,880.00 | 8,630.21 | 150,500 |
| 2024-04-30 | 8,100.00 | 8,870.00 | 8,100.00 | 8,740.00 | 8,494.15 | 280,893 |
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.