Sunjin Beauty Science Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 8,600.00 | 8,920.00 | 8,600.00 | 8,720.00 | 8,432.39 | 101,813 |
| 2023-08-01 | 8,560.00 | 8,750.00 | 8,560.00 | 8,710.00 | 8,422.72 | 40,301 |
| 2023-07-31 | 8,350.00 | 8,640.00 | 8,250.00 | 8,630.00 | 8,345.36 | 89,869 |
| 2023-07-28 | 8,250.00 | 8,640.00 | 8,170.00 | 8,340.00 | 8,064.92 | 80,228 |
| 2023-07-27 | 7,910.00 | 8,480.00 | 7,910.00 | 8,360.00 | 8,084.26 | 105,560 |
| 2023-07-26 | 8,180.00 | 8,260.00 | 7,830.00 | 7,960.00 | 7,697.46 | 198,335 |
| 2023-07-25 | 8,630.00 | 8,640.00 | 8,100.00 | 8,260.00 | 7,987.56 | 126,117 |
| 2023-07-24 | 8,900.00 | 8,900.00 | 8,320.00 | 8,640.00 | 8,355.03 | 227,441 |
| 2023-07-21 | 8,950.00 | 9,400.00 | 8,750.00 | 8,900.00 | 8,606.45 | 100,553 |
| 2023-07-20 | 9,560.00 | 9,560.00 | 8,810.00 | 9,050.00 | 8,751.50 | 299,443 |
| 2023-07-19 | 9,370.00 | 9,710.00 | 9,190.00 | 9,450.00 | 9,138.31 | 269,124 |
| 2023-07-18 | 9,150.00 | 9,370.00 | 8,800.00 | 9,170.00 | 8,867.55 | 212,844 |
| 2023-07-17 | 9,030.00 | 9,310.00 | 8,850.00 | 9,120.00 | 8,819.20 | 189,961 |
| 2023-07-14 | 9,220.00 | 9,270.00 | 8,960.00 | 9,120.00 | 8,819.20 | 122,730 |
| 2023-07-13 | 9,460.00 | 9,540.00 | 9,130.00 | 9,220.00 | 8,915.90 | 112,302 |
| 2023-07-12 | 9,580.00 | 9,680.00 | 9,270.00 | 9,420.00 | 9,109.30 | 133,625 |
| 2023-07-11 | 9,550.00 | 9,780.00 | 9,350.00 | 9,400.00 | 9,089.96 | 125,883 |
| 2023-07-10 | 9,760.00 | 10,130.00 | 9,400.00 | 9,500.00 | 9,186.66 | 118,641 |
| 2023-07-07 | 9,930.00 | 10,100.00 | 9,770.00 | 9,860.00 | 9,534.79 | 65,603 |
| 2023-07-06 | 10,210.00 | 10,350.00 | 9,910.00 | 9,940.00 | 9,612.15 | 92,959 |
| 2023-07-05 | 9,990.00 | 10,350.00 | 9,710.00 | 10,340.00 | 9,998.96 | 187,027 |
| 2023-07-04 | 10,180.00 | 10,230.00 | 9,860.00 | 9,950.00 | 9,621.82 | 150,061 |
| 2023-07-03 | 10,680.00 | 10,680.00 | 9,890.00 | 10,110.00 | 9,776.54 | 150,595 |
| 2023-06-30 | 10,170.00 | 10,490.00 | 9,790.00 | 10,400.00 | 10,056.98 | 203,412 |
| 2023-06-29 | 10,560.00 | 10,750.00 | 10,040.00 | 10,170.00 | 9,834.56 | 196,326 |
| 2023-06-28 | 10,300.00 | 10,910.00 | 10,100.00 | 10,560.00 | 10,211.70 | 439,846 |
| 2023-06-27 | 9,890.00 | 10,500.00 | 9,890.00 | 10,330.00 | 9,989.29 | 383,674 |
| 2023-06-26 | 9,470.00 | 10,180.00 | 9,020.00 | 9,870.00 | 9,544.46 | 468,025 |
| 2023-06-23 | 9,150.00 | 9,770.00 | 9,150.00 | 9,530.00 | 9,215.67 | 754,356 |
| 2023-06-22 | 8,900.00 | 9,180.00 | 8,860.00 | 8,970.00 | 8,674.14 | 142,456 |
| 2023-06-21 | 9,260.00 | 9,610.00 | 8,990.00 | 9,040.00 | 8,741.83 | 335,202 |
| 2023-06-20 | 9,240.00 | 9,660.00 | 9,100.00 | 9,260.00 | 8,954.58 | 395,633 |
| 2023-06-19 | 9,790.00 | 9,790.00 | 9,000.00 | 9,190.00 | 8,886.89 | 793,321 |
| 2023-06-16 | 9,290.00 | 9,400.00 | 9,100.00 | 9,200.00 | 8,896.56 | 157,114 |
| 2023-06-15 | 8,940.00 | 9,360.00 | 8,870.00 | 9,280.00 | 8,973.92 | 391,205 |
| 2023-06-14 | 8,960.00 | 9,000.00 | 8,650.00 | 8,880.00 | 8,587.11 | 229,258 |
| 2023-06-13 | 8,850.00 | 9,140.00 | 8,730.00 | 8,940.00 | 8,645.13 | 243,904 |
| 2023-06-12 | 8,710.00 | 9,040.00 | 8,650.00 | 8,740.00 | 8,451.73 | 197,028 |
| 2023-06-09 | 8,650.00 | 8,870.00 | 8,600.00 | 8,610.00 | 8,326.02 | 110,021 |
| 2023-06-08 | 8,910.00 | 9,090.00 | 8,630.00 | 8,630.00 | 8,345.36 | 222,959 |
| 2023-06-07 | 8,700.00 | 9,080.00 | 8,690.00 | 9,030.00 | 8,732.16 | 397,633 |
| 2023-06-05 | 8,690.00 | 8,730.00 | 8,410.00 | 8,630.00 | 8,345.36 | 233,044 |
| 2023-06-02 | 8,460.00 | 9,470.00 | 8,460.00 | 8,680.00 | 8,393.71 | 2,153,104 |
| 2023-06-01 | 8,410.00 | 8,660.00 | 8,220.00 | 8,520.00 | 8,238.99 | 202,416 |
| 2023-05-31 | 8,780.00 | 8,790.00 | 8,390.00 | 8,410.00 | 8,132.61 | 166,328 |
| 2023-05-30 | 8,350.00 | 8,720.00 | 8,310.00 | 8,600.00 | 8,316.35 | 288,280 |
| 2023-05-26 | 8,150.00 | 8,380.00 | 8,010.00 | 8,350.00 | 8,074.59 | 127,071 |
| 2023-05-25 | 8,080.00 | 8,270.00 | 7,920.00 | 8,150.00 | 7,881.19 | 141,393 |
| 2023-05-24 | 8,450.00 | 8,460.00 | 8,110.00 | 8,110.00 | 7,842.51 | 202,225 |
| 2023-05-23 | 8,550.00 | 8,630.00 | 8,360.00 | 8,460.00 | 8,180.96 | 283,739 |
| 2023-05-22 | 8,540.00 | 8,950.00 | 8,330.00 | 8,520.00 | 8,238.99 | 820,299 |
| 2023-05-19 | 8,480.00 | 8,700.00 | 8,160.00 | 8,330.00 | 8,055.25 | 450,735 |
| 2023-05-18 | 8,530.00 | 8,620.00 | 8,230.00 | 8,430.00 | 8,151.95 | 622,225 |
| 2023-05-17 | 7,980.00 | 8,330.00 | 7,810.00 | 8,290.00 | 8,016.57 | 539,308 |
| 2023-05-16 | 7,810.00 | 8,190.00 | 7,500.00 | 8,020.00 | 7,755.48 | 691,582 |
| 2023-05-15 | 8,050.00 | 8,810.00 | 7,840.00 | 7,900.00 | 7,639.43 | 3,296,207 |
| 2023-05-12 | 8,130.00 | 8,200.00 | 7,810.00 | 8,000.00 | 7,736.14 | 529,862 |
| 2023-05-11 | 8,400.00 | 9,200.00 | 8,010.00 | 8,130.00 | 7,861.85 | 6,152,998 |
| 2023-05-10 | 6,870.00 | 8,800.00 | 6,830.00 | 8,520.00 | 8,238.99 | 9,377,829 |
| 2023-05-09 | 6,560.00 | 6,820.00 | 6,460.00 | 6,770.00 | 6,546.71 | 55,800 |
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.