Sunjin Beauty Science Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 7,900.00 | 8,240.00 | 7,900.00 | 8,140.00 | 7,871.52 | 35,377 |
| 2023-11-01 | 8,120.00 | 8,120.00 | 7,800.00 | 7,880.00 | 7,620.09 | 28,817 |
| 2023-10-31 | 7,860.00 | 8,100.00 | 7,780.00 | 7,930.00 | 7,668.45 | 52,613 |
| 2023-10-30 | 7,650.00 | 7,870.00 | 7,530.00 | 7,870.00 | 7,610.42 | 14,790 |
| 2023-10-27 | 7,870.00 | 7,870.00 | 7,620.00 | 7,650.00 | 7,397.68 | 51,542 |
| 2023-10-26 | 7,980.00 | 7,980.00 | 7,580.00 | 7,880.00 | 7,620.09 | 73,702 |
| 2023-10-25 | 8,100.00 | 8,400.00 | 8,020.00 | 8,050.00 | 7,784.49 | 78,823 |
| 2023-10-24 | 8,110.00 | 8,150.00 | 7,300.00 | 8,090.00 | 7,823.17 | 53,973 |
| 2023-10-23 | 7,940.00 | 8,460.00 | 7,910.00 | 8,000.00 | 7,736.14 | 28,612 |
| 2023-10-20 | 8,160.00 | 8,160.00 | 7,920.00 | 8,060.00 | 7,794.16 | 36,979 |
| 2023-10-19 | 8,270.00 | 8,370.00 | 8,080.00 | 8,240.00 | 7,968.22 | 53,681 |
| 2023-10-18 | 8,450.00 | 8,580.00 | 8,300.00 | 8,380.00 | 8,103.60 | 28,439 |
| 2023-10-17 | 8,450.00 | 8,510.00 | 8,320.00 | 8,420.00 | 8,142.28 | 41,478 |
| 2023-10-16 | 8,540.00 | 8,640.00 | 8,210.00 | 8,450.00 | 8,171.29 | 66,681 |
| 2023-10-13 | 8,680.00 | 8,690.00 | 8,470.00 | 8,670.00 | 8,384.04 | 28,709 |
| 2023-10-12 | 8,420.00 | 8,720.00 | 8,350.00 | 8,680.00 | 8,393.71 | 59,504 |
| 2023-10-11 | 8,160.00 | 8,360.00 | 8,160.00 | 8,340.00 | 8,064.92 | 30,027 |
| 2023-10-10 | 8,160.00 | 8,270.00 | 8,000.00 | 8,190.00 | 7,919.87 | 42,428 |
| 2023-10-06 | 8,230.00 | 8,340.00 | 8,130.00 | 8,250.00 | 7,977.89 | 25,200 |
| 2023-10-05 | 8,200.00 | 8,490.00 | 8,150.00 | 8,240.00 | 7,968.22 | 33,459 |
| 2023-10-04 | 8,500.00 | 8,500.00 | 8,150.00 | 8,240.00 | 7,968.22 | 55,237 |
| 2023-09-27 | 8,200.00 | 8,360.00 | 8,010.00 | 8,260.00 | 7,987.56 | 26,190 |
| 2023-09-26 | 8,260.00 | 8,260.00 | 8,060.00 | 8,200.00 | 7,929.54 | 56,274 |
| 2023-09-25 | 8,330.00 | 8,330.00 | 7,970.00 | 8,200.00 | 7,929.54 | 51,921 |
| 2023-09-22 | 8,230.00 | 8,290.00 | 8,060.00 | 8,200.00 | 7,929.54 | 38,178 |
| 2023-09-21 | 8,510.00 | 8,540.00 | 8,190.00 | 8,440.00 | 8,161.62 | 60,906 |
| 2023-09-20 | 8,550.00 | 8,570.00 | 8,280.00 | 8,500.00 | 8,219.64 | 45,251 |
| 2023-09-19 | 8,700.00 | 8,700.00 | 8,480.00 | 8,520.00 | 8,238.99 | 32,789 |
| 2023-09-18 | 8,760.00 | 8,760.00 | 8,400.00 | 8,600.00 | 8,316.35 | 40,036 |
| 2023-09-15 | 8,510.00 | 8,700.00 | 8,490.00 | 8,630.00 | 8,345.36 | 38,067 |
| 2023-09-14 | 8,680.00 | 8,680.00 | 8,210.00 | 8,560.00 | 8,277.67 | 41,539 |
| 2023-09-13 | 8,540.00 | 8,600.00 | 8,280.00 | 8,500.00 | 8,219.64 | 104,343 |
| 2023-09-12 | 8,900.00 | 9,090.00 | 8,510.00 | 8,540.00 | 8,258.33 | 110,825 |
| 2023-09-11 | 8,910.00 | 8,960.00 | 8,790.00 | 8,900.00 | 8,606.45 | 56,281 |
| 2023-09-08 | 8,900.00 | 9,110.00 | 8,890.00 | 9,010.00 | 8,712.82 | 58,305 |
| 2023-09-07 | 9,150.00 | 9,150.00 | 8,820.00 | 8,930.00 | 8,635.46 | 139,948 |
| 2023-09-06 | 9,170.00 | 9,290.00 | 9,040.00 | 9,130.00 | 8,828.87 | 80,118 |
| 2023-09-05 | 9,010.00 | 9,250.00 | 8,930.00 | 9,060.00 | 8,761.17 | 56,593 |
| 2023-09-04 | 9,070.00 | 9,180.00 | 8,960.00 | 9,050.00 | 8,751.50 | 75,766 |
| 2023-09-01 | 9,390.00 | 9,390.00 | 8,990.00 | 9,200.00 | 8,896.56 | 95,782 |
| 2023-08-31 | 9,130.00 | 9,380.00 | 9,110.00 | 9,280.00 | 8,973.92 | 63,990 |
| 2023-08-30 | 9,110.00 | 9,320.00 | 9,080.00 | 9,170.00 | 8,867.55 | 61,026 |
| 2023-08-29 | 9,210.00 | 9,270.00 | 8,950.00 | 9,100.00 | 8,799.86 | 60,892 |
| 2023-08-28 | 9,170.00 | 9,390.00 | 9,120.00 | 9,170.00 | 8,867.55 | 77,461 |
| 2023-08-25 | 9,110.00 | 9,220.00 | 8,890.00 | 9,000.00 | 8,703.15 | 79,251 |
| 2023-08-24 | 8,940.00 | 9,180.00 | 8,940.00 | 9,100.00 | 8,799.86 | 49,535 |
| 2023-08-23 | 8,970.00 | 9,200.00 | 8,860.00 | 9,010.00 | 8,712.82 | 75,112 |
| 2023-08-22 | 9,190.00 | 9,330.00 | 8,990.00 | 9,000.00 | 8,703.15 | 137,912 |
| 2023-08-21 | 9,010.00 | 9,220.00 | 8,630.00 | 9,180.00 | 8,877.22 | 165,652 |
| 2023-08-18 | 9,210.00 | 9,680.00 | 9,060.00 | 9,180.00 | 8,877.22 | 536,291 |
| 2023-08-17 | 9,470.00 | 9,550.00 | 9,010.00 | 9,220.00 | 8,915.90 | 285,728 |
| 2023-08-16 | 10,150.00 | 10,190.00 | 9,370.00 | 9,710.00 | 9,389.74 | 382,754 |
| 2023-08-14 | 10,470.00 | 10,800.00 | 10,000.00 | 10,150.00 | 9,815.22 | 523,669 |
| 2023-08-11 | 11,000.00 | 11,920.00 | 10,270.00 | 10,400.00 | 10,056.98 | 2,123,373 |
| 2023-08-10 | 10,160.00 | 11,750.00 | 9,810.00 | 10,550.00 | 10,202.03 | 3,850,255 |
| 2023-08-09 | 9,580.00 | 10,110.00 | 9,580.00 | 9,740.00 | 9,418.75 | 237,914 |
| 2023-08-08 | 9,560.00 | 9,740.00 | 9,460.00 | 9,550.00 | 9,235.01 | 247,916 |
| 2023-08-07 | 9,310.00 | 9,630.00 | 9,120.00 | 9,440.00 | 9,128.64 | 219,668 |
| 2023-08-04 | 8,740.00 | 9,300.00 | 8,650.00 | 9,210.00 | 8,906.23 | 192,791 |
| 2023-08-03 | 8,680.00 | 8,810.00 | 8,510.00 | 8,780.00 | 8,490.41 | 75,472 |
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.