Sunjin Beauty Science Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 8,710.00 | 8,890.00 | 8,410.00 | 8,620.00 | 8,377.52 | 89,552 |
| 2024-01-29 | 9,200.00 | 9,220.00 | 8,700.00 | 8,810.00 | 8,562.18 | 75,242 |
| 2024-01-26 | 9,150.00 | 9,340.00 | 8,970.00 | 9,190.00 | 8,931.49 | 92,755 |
| 2024-01-25 | 9,100.00 | 9,250.00 | 8,830.00 | 9,110.00 | 8,853.74 | 103,714 |
| 2024-01-24 | 9,010.00 | 9,320.00 | 8,970.00 | 9,170.00 | 8,912.05 | 60,284 |
| 2024-01-23 | 8,940.00 | 9,220.00 | 8,830.00 | 9,060.00 | 8,805.15 | 86,870 |
| 2024-01-22 | 8,750.00 | 8,940.00 | 8,690.00 | 8,930.00 | 8,678.80 | 104,476 |
| 2024-01-19 | 8,810.00 | 8,940.00 | 8,710.00 | 8,710.00 | 8,464.99 | 67,637 |
| 2024-01-18 | 8,600.00 | 8,920.00 | 8,550.00 | 8,800.00 | 8,552.46 | 54,696 |
| 2024-01-17 | 8,720.00 | 8,880.00 | 8,470.00 | 8,600.00 | 8,358.08 | 58,333 |
| 2024-01-16 | 8,780.00 | 8,910.00 | 8,650.00 | 8,710.00 | 8,464.99 | 62,059 |
| 2024-01-15 | 8,560.00 | 8,790.00 | 8,290.00 | 8,780.00 | 8,533.02 | 43,206 |
| 2024-01-12 | 8,810.00 | 8,920.00 | 8,570.00 | 8,580.00 | 8,338.65 | 53,126 |
| 2024-01-11 | 8,520.00 | 8,880.00 | 8,510.00 | 8,800.00 | 8,552.46 | 124,896 |
| 2024-01-10 | 8,590.00 | 8,640.00 | 8,370.00 | 8,500.00 | 8,260.90 | 44,108 |
| 2024-01-09 | 8,640.00 | 8,660.00 | 8,460.00 | 8,590.00 | 8,348.37 | 45,530 |
| 2024-01-08 | 8,450.00 | 8,710.00 | 8,380.00 | 8,640.00 | 8,396.96 | 61,923 |
| 2024-01-05 | 8,060.00 | 8,470.00 | 8,050.00 | 8,410.00 | 8,173.43 | 36,551 |
| 2024-01-04 | 8,200.00 | 8,210.00 | 8,090.00 | 8,150.00 | 7,920.74 | 14,912 |
| 2024-01-03 | 8,180.00 | 8,250.00 | 8,080.00 | 8,200.00 | 7,969.34 | 15,279 |
| 2024-01-02 | 8,220.00 | 8,230.00 | 8,060.00 | 8,180.00 | 7,949.90 | 19,441 |
| 2023-12-28 | 8,060.00 | 8,210.00 | 8,020.00 | 8,210.00 | 7,979.06 | 24,649 |
| 2023-12-27 | 8,020.00 | 8,140.00 | 8,010.00 | 8,030.00 | 7,804.12 | 14,420 |
| 2023-12-26 | 8,010.00 | 8,140.00 | 7,970.00 | 8,010.00 | 7,745.81 | 21,760 |
| 2023-12-22 | 7,970.00 | 8,060.00 | 7,900.00 | 8,010.00 | 7,745.81 | 22,129 |
| 2023-12-21 | 8,200.00 | 8,250.00 | 7,930.00 | 7,930.00 | 7,668.45 | 25,229 |
| 2023-12-20 | 8,300.00 | 8,380.00 | 8,170.00 | 8,250.00 | 7,977.89 | 25,520 |
| 2023-12-19 | 8,070.00 | 8,320.00 | 7,960.00 | 8,300.00 | 8,026.24 | 77,949 |
| 2023-12-18 | 7,950.00 | 8,050.00 | 7,920.00 | 7,960.00 | 7,697.46 | 23,602 |
| 2023-12-15 | 7,990.00 | 8,090.00 | 7,920.00 | 7,960.00 | 7,697.46 | 32,769 |
| 2023-12-14 | 7,800.00 | 7,940.00 | 7,800.00 | 7,880.00 | 7,620.09 | 17,987 |
| 2023-12-13 | 7,720.00 | 7,880.00 | 7,680.00 | 7,790.00 | 7,533.06 | 20,296 |
| 2023-12-12 | 7,730.00 | 7,800.00 | 7,680.00 | 7,750.00 | 7,494.38 | 14,911 |
| 2023-12-11 | 7,890.00 | 7,900.00 | 7,710.00 | 7,750.00 | 7,494.38 | 16,331 |
| 2023-12-08 | 7,660.00 | 7,750.00 | 7,590.00 | 7,750.00 | 7,494.38 | 30,488 |
| 2023-12-07 | 7,660.00 | 7,800.00 | 7,440.00 | 7,660.00 | 7,407.35 | 117,229 |
| 2023-12-06 | 7,460.00 | 7,750.00 | 7,450.00 | 7,640.00 | 7,388.01 | 40,072 |
| 2023-12-05 | 7,560.00 | 7,690.00 | 7,450.00 | 7,480.00 | 7,233.29 | 55,741 |
| 2023-12-04 | 7,540.00 | 7,610.00 | 7,440.00 | 7,570.00 | 7,320.32 | 37,180 |
| 2023-12-01 | 7,640.00 | 7,660.00 | 7,580.00 | 7,590.00 | 7,339.66 | 8,655 |
| 2023-11-30 | 7,630.00 | 7,750.00 | 7,550.00 | 7,630.00 | 7,378.34 | 30,378 |
| 2023-11-29 | 7,710.00 | 7,710.00 | 7,560.00 | 7,630.00 | 7,378.34 | 34,858 |
| 2023-11-28 | 7,890.00 | 8,040.00 | 7,700.00 | 7,710.00 | 7,455.70 | 61,097 |
| 2023-11-27 | 7,840.00 | 7,840.00 | 7,550.00 | 7,700.00 | 7,446.03 | 25,027 |
| 2023-11-24 | 7,660.00 | 7,850.00 | 7,600.00 | 7,730.00 | 7,475.04 | 26,805 |
| 2023-11-23 | 7,630.00 | 7,850.00 | 7,630.00 | 7,660.00 | 7,407.35 | 27,513 |
| 2023-11-22 | 7,740.00 | 7,860.00 | 7,510.00 | 7,690.00 | 7,436.36 | 58,666 |
| 2023-11-21 | 7,510.00 | 7,670.00 | 7,500.00 | 7,580.00 | 7,329.99 | 22,000 |
| 2023-11-20 | 7,470.00 | 7,630.00 | 7,400.00 | 7,510.00 | 7,262.30 | 32,145 |
| 2023-11-17 | 7,560.00 | 7,560.00 | 7,260.00 | 7,380.00 | 7,136.59 | 62,392 |
| 2023-11-16 | 7,670.00 | 7,770.00 | 7,450.00 | 7,560.00 | 7,310.65 | 57,120 |
| 2023-11-15 | 7,820.00 | 8,140.00 | 7,580.00 | 7,670.00 | 7,417.02 | 163,004 |
| 2023-11-14 | 7,890.00 | 8,140.00 | 7,520.00 | 7,620.00 | 7,368.67 | 86,853 |
| 2023-11-13 | 8,480.00 | 8,480.00 | 7,980.00 | 8,000.00 | 7,736.14 | 43,758 |
| 2023-11-10 | 8,210.00 | 8,390.00 | 8,190.00 | 8,260.00 | 7,987.56 | 23,924 |
| 2023-11-09 | 8,470.00 | 8,470.00 | 8,230.00 | 8,320.00 | 8,045.58 | 20,535 |
| 2023-11-08 | 8,220.00 | 8,450.00 | 8,210.00 | 8,360.00 | 8,084.26 | 38,551 |
| 2023-11-07 | 8,170.00 | 8,300.00 | 8,090.00 | 8,210.00 | 7,939.21 | 23,261 |
| 2023-11-06 | 8,280.00 | 8,280.00 | 8,080.00 | 8,140.00 | 7,871.52 | 33,425 |
| 2023-11-03 | 8,180.00 | 8,250.00 | 8,020.00 | 8,150.00 | 7,881.19 | 47,488 |
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.