Sunjin Beauty Science Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 8,060.00 | 8,160.00 | 8,010.00 | 8,160.00 | 7,930.46 | 23,379 |
| 2024-04-26 | 8,250.00 | 8,280.00 | 8,000.00 | 8,130.00 | 7,901.31 | 41,731 |
| 2024-04-25 | 8,190.00 | 8,360.00 | 8,180.00 | 8,230.00 | 7,998.49 | 38,279 |
| 2024-04-24 | 8,300.00 | 8,400.00 | 8,200.00 | 8,330.00 | 8,095.68 | 31,991 |
| 2024-04-23 | 8,200.00 | 8,380.00 | 8,190.00 | 8,300.00 | 8,066.52 | 47,628 |
| 2024-04-22 | 8,000.00 | 8,340.00 | 7,940.00 | 8,220.00 | 7,988.77 | 87,865 |
| 2024-04-19 | 7,900.00 | 8,180.00 | 7,670.00 | 7,900.00 | 7,677.78 | 47,446 |
| 2024-04-18 | 7,700.00 | 8,040.00 | 7,700.00 | 7,900.00 | 7,677.78 | 41,571 |
| 2024-04-17 | 7,650.00 | 8,700.00 | 7,490.00 | 7,800.00 | 7,580.59 | 545,262 |
| 2024-04-16 | 7,660.00 | 7,750.00 | 7,410.00 | 7,500.00 | 7,289.03 | 73,249 |
| 2024-04-15 | 7,850.00 | 7,850.00 | 7,590.00 | 7,710.00 | 7,493.12 | 21,188 |
| 2024-04-12 | 7,780.00 | 8,010.00 | 7,710.00 | 7,850.00 | 7,629.18 | 36,625 |
| 2024-04-11 | 7,740.00 | 7,790.00 | 7,620.00 | 7,760.00 | 7,541.71 | 26,611 |
| 2024-04-09 | 8,000.00 | 8,060.00 | 7,720.00 | 7,810.00 | 7,590.31 | 41,877 |
| 2024-04-08 | 8,020.00 | 8,050.00 | 7,870.00 | 7,990.00 | 7,765.24 | 30,278 |
| 2024-04-05 | 8,100.00 | 8,130.00 | 7,930.00 | 7,980.00 | 7,755.53 | 21,000 |
| 2024-04-04 | 8,120.00 | 8,160.00 | 7,990.00 | 8,080.00 | 7,852.71 | 28,925 |
| 2024-04-03 | 8,010.00 | 8,130.00 | 7,750.00 | 8,120.00 | 7,891.59 | 94,255 |
| 2024-04-02 | 8,250.00 | 8,250.00 | 7,980.00 | 8,030.00 | 7,804.12 | 37,682 |
| 2024-04-01 | 8,000.00 | 8,250.00 | 7,900.00 | 8,170.00 | 7,940.18 | 50,244 |
| 2024-03-29 | 8,000.00 | 8,040.00 | 7,870.00 | 7,880.00 | 7,658.34 | 21,738 |
| 2024-03-28 | 7,860.00 | 8,140.00 | 7,860.00 | 8,000.00 | 7,774.96 | 39,336 |
| 2024-03-27 | 7,800.00 | 7,930.00 | 7,760.00 | 7,890.00 | 7,668.06 | 20,378 |
| 2024-03-26 | 7,820.00 | 7,860.00 | 7,740.00 | 7,800.00 | 7,580.59 | 22,196 |
| 2024-03-25 | 7,750.00 | 7,860.00 | 7,750.00 | 7,820.00 | 7,600.03 | 22,684 |
| 2024-03-22 | 7,850.00 | 7,860.00 | 7,760.00 | 7,810.00 | 7,590.31 | 25,752 |
| 2024-03-21 | 7,760.00 | 7,880.00 | 7,760.00 | 7,840.00 | 7,619.46 | 26,790 |
| 2024-03-20 | 7,680.00 | 7,770.00 | 7,680.00 | 7,760.00 | 7,541.71 | 15,464 |
| 2024-03-19 | 7,660.00 | 7,750.00 | 7,660.00 | 7,680.00 | 7,463.96 | 16,151 |
| 2024-03-18 | 7,650.00 | 7,740.00 | 7,500.00 | 7,660.00 | 7,444.53 | 30,859 |
| 2024-03-15 | 7,700.00 | 7,730.00 | 7,590.00 | 7,650.00 | 7,434.81 | 26,984 |
| 2024-03-14 | 7,750.00 | 7,820.00 | 7,690.00 | 7,720.00 | 7,502.84 | 37,865 |
| 2024-03-13 | 7,850.00 | 8,030.00 | 7,720.00 | 7,800.00 | 7,580.59 | 43,141 |
| 2024-03-12 | 8,080.00 | 8,400.00 | 7,900.00 | 7,920.00 | 7,697.21 | 32,148 |
| 2024-03-11 | 8,060.00 | 8,190.00 | 8,000.00 | 8,080.00 | 7,852.71 | 25,912 |
| 2024-03-08 | 7,930.00 | 8,150.00 | 7,880.00 | 8,080.00 | 7,852.71 | 34,517 |
| 2024-03-07 | 7,940.00 | 8,050.00 | 7,880.00 | 7,900.00 | 7,677.78 | 19,015 |
| 2024-03-06 | 7,820.00 | 8,040.00 | 7,760.00 | 7,880.00 | 7,658.34 | 19,623 |
| 2024-03-05 | 7,940.00 | 8,140.00 | 7,700.00 | 7,820.00 | 7,600.03 | 58,787 |
| 2024-03-04 | 8,050.00 | 8,090.00 | 7,900.00 | 7,940.00 | 7,716.65 | 42,070 |
| 2024-02-29 | 8,080.00 | 8,160.00 | 7,960.00 | 8,050.00 | 7,823.56 | 14,795 |
| 2024-02-28 | 8,000.00 | 8,120.00 | 7,800.00 | 8,080.00 | 7,852.71 | 56,135 |
| 2024-02-27 | 8,420.00 | 8,420.00 | 7,960.00 | 8,070.00 | 7,842.99 | 55,646 |
| 2024-02-26 | 8,500.00 | 8,500.00 | 8,280.00 | 8,280.00 | 8,047.09 | 35,400 |
| 2024-02-23 | 8,590.00 | 8,650.00 | 8,370.00 | 8,420.00 | 8,183.15 | 56,418 |
| 2024-02-22 | 8,560.00 | 8,660.00 | 8,500.00 | 8,590.00 | 8,348.37 | 50,001 |
| 2024-02-21 | 8,330.00 | 8,800.00 | 8,300.00 | 8,580.00 | 8,338.65 | 68,127 |
| 2024-02-20 | 8,410.00 | 8,420.00 | 8,320.00 | 8,340.00 | 8,105.40 | 21,577 |
| 2024-02-19 | 8,470.00 | 8,500.00 | 8,270.00 | 8,420.00 | 8,183.15 | 37,403 |
| 2024-02-16 | 8,350.00 | 8,490.00 | 8,220.00 | 8,470.00 | 8,231.74 | 43,422 |
| 2024-02-15 | 8,440.00 | 8,440.00 | 8,260.00 | 8,350.00 | 8,115.12 | 31,618 |
| 2024-02-14 | 8,370.00 | 8,520.00 | 8,200.00 | 8,430.00 | 8,192.87 | 63,757 |
| 2024-02-13 | 8,400.00 | 8,670.00 | 8,300.00 | 8,380.00 | 8,144.27 | 120,364 |
| 2024-02-08 | 8,240.00 | 8,340.00 | 8,150.00 | 8,200.00 | 7,969.34 | 12,641 |
| 2024-02-07 | 8,120.00 | 8,350.00 | 8,120.00 | 8,240.00 | 8,008.21 | 17,008 |
| 2024-02-06 | 8,200.00 | 8,420.00 | 8,020.00 | 8,190.00 | 7,959.62 | 30,235 |
| 2024-02-05 | 8,470.00 | 8,470.00 | 8,200.00 | 8,230.00 | 7,998.49 | 30,683 |
| 2024-02-02 | 8,520.00 | 8,640.00 | 8,380.00 | 8,430.00 | 8,192.87 | 44,631 |
| 2024-02-01 | 8,300.00 | 8,400.00 | 8,210.00 | 8,330.00 | 8,095.68 | 32,334 |
| 2024-01-31 | 8,560.00 | 8,670.00 | 8,200.00 | 8,300.00 | 8,066.52 | 60,748 |
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.