Sunjin Beauty Science Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 6,470.00 | 6,740.00 | 6,470.00 | 6,590.00 | 6,372.64 | 49,573 |
| 2023-05-04 | 6,510.00 | 6,570.00 | 6,350.00 | 6,500.00 | 6,285.61 | 30,787 |
| 2023-05-03 | 6,450.00 | 6,620.00 | 6,350.00 | 6,500.00 | 6,285.61 | 26,433 |
| 2023-05-02 | 6,470.00 | 6,620.00 | 6,410.00 | 6,520.00 | 6,304.95 | 27,470 |
| 2023-04-28 | 6,550.00 | 6,620.00 | 6,350.00 | 6,410.00 | 6,198.58 | 45,896 |
| 2023-04-27 | 6,480.00 | 6,550.00 | 6,320.00 | 6,480.00 | 6,266.27 | 20,208 |
| 2023-04-26 | 6,460.00 | 6,680.00 | 6,300.00 | 6,480.00 | 6,266.27 | 38,160 |
| 2023-04-25 | 6,630.00 | 6,700.00 | 6,270.00 | 6,460.00 | 6,246.93 | 100,357 |
| 2023-04-24 | 6,700.00 | 6,770.00 | 6,560.00 | 6,750.00 | 6,527.37 | 43,627 |
| 2023-04-21 | 7,080.00 | 7,080.00 | 6,730.00 | 6,790.00 | 6,566.05 | 92,809 |
| 2023-04-20 | 7,240.00 | 7,330.00 | 7,050.00 | 7,080.00 | 6,846.48 | 187,835 |
| 2023-04-19 | 6,980.00 | 7,230.00 | 6,980.00 | 7,090.00 | 6,856.15 | 139,560 |
| 2023-04-18 | 6,920.00 | 7,110.00 | 6,720.00 | 7,030.00 | 6,798.13 | 107,324 |
| 2023-04-17 | 6,900.00 | 7,060.00 | 6,890.00 | 6,930.00 | 6,701.43 | 75,165 |
| 2023-04-14 | 6,790.00 | 7,010.00 | 6,770.00 | 6,870.00 | 6,643.41 | 117,689 |
| 2023-04-13 | 6,740.00 | 6,740.00 | 6,550.00 | 6,720.00 | 6,498.35 | 40,003 |
| 2023-04-12 | 6,760.00 | 6,930.00 | 6,650.00 | 6,690.00 | 6,469.34 | 59,683 |
| 2023-04-11 | 6,560.00 | 6,850.00 | 6,560.00 | 6,820.00 | 6,595.06 | 56,356 |
| 2023-04-10 | 6,720.00 | 6,850.00 | 6,530.00 | 6,650.00 | 6,430.66 | 79,700 |
| 2023-04-07 | 6,710.00 | 6,850.00 | 6,650.00 | 6,720.00 | 6,498.35 | 41,460 |
| 2023-04-06 | 6,850.00 | 6,890.00 | 6,650.00 | 6,710.00 | 6,488.68 | 50,586 |
| 2023-04-05 | 6,910.00 | 6,940.00 | 6,760.00 | 6,850.00 | 6,624.07 | 20,077 |
| 2023-04-04 | 6,920.00 | 6,950.00 | 6,850.00 | 6,870.00 | 6,643.41 | 26,915 |
| 2023-04-03 | 7,000.00 | 7,000.00 | 6,760.00 | 6,920.00 | 6,691.76 | 45,057 |
| 2023-03-31 | 6,950.00 | 7,020.00 | 6,810.00 | 6,820.00 | 6,595.06 | 43,113 |
| 2023-03-30 | 6,710.00 | 7,010.00 | 6,670.00 | 6,950.00 | 6,720.77 | 99,006 |
| 2023-03-29 | 6,450.00 | 6,850.00 | 6,450.00 | 6,750.00 | 6,527.37 | 92,144 |
| 2023-03-28 | 6,270.00 | 6,550.00 | 6,260.00 | 6,500.00 | 6,285.61 | 83,916 |
| 2023-03-27 | 6,250.00 | 6,370.00 | 6,050.00 | 6,270.00 | 6,063.20 | 55,225 |
| 2023-03-24 | 6,020.00 | 6,300.00 | 5,990.00 | 6,250.00 | 6,043.86 | 59,362 |
| 2023-03-23 | 6,100.00 | 6,180.00 | 5,970.00 | 6,010.00 | 5,811.77 | 80,240 |
| 2023-03-22 | 6,170.00 | 6,170.00 | 5,980.00 | 5,990.00 | 5,792.43 | 71,653 |
| 2023-03-21 | 6,100.00 | 6,200.00 | 6,010.00 | 6,070.00 | 5,869.79 | 52,936 |
| 2023-03-20 | 6,070.00 | 6,270.00 | 5,970.00 | 6,060.00 | 5,860.12 | 82,133 |
| 2023-03-17 | 6,090.00 | 6,130.00 | 5,950.00 | 6,110.00 | 5,908.47 | 62,851 |
| 2023-03-16 | 5,970.00 | 6,080.00 | 5,830.00 | 6,080.00 | 5,879.46 | 31,718 |
| 2023-03-15 | 5,830.00 | 6,540.00 | 5,830.00 | 5,970.00 | 5,773.09 | 132,381 |
| 2023-03-14 | 6,210.00 | 6,250.00 | 5,800.00 | 5,810.00 | 5,618.37 | 116,661 |
| 2023-03-13 | 6,430.00 | 6,520.00 | 6,250.00 | 6,290.00 | 6,082.54 | 41,908 |
| 2023-03-10 | 6,640.00 | 6,650.00 | 6,480.00 | 6,490.00 | 6,275.94 | 19,746 |
| 2023-03-09 | 6,600.00 | 6,780.00 | 6,530.00 | 6,670.00 | 6,450.00 | 32,869 |
| 2023-03-08 | 6,800.00 | 6,800.00 | 6,580.00 | 6,660.00 | 6,440.33 | 34,417 |
| 2023-03-07 | 6,910.00 | 6,910.00 | 6,770.00 | 6,790.00 | 6,566.05 | 32,572 |
| 2023-03-06 | 6,720.00 | 6,900.00 | 6,650.00 | 6,880.00 | 6,653.08 | 28,842 |
| 2023-03-03 | 6,760.00 | 6,850.00 | 6,710.00 | 6,740.00 | 6,517.69 | 32,421 |
| 2023-03-02 | 6,420.00 | 6,900.00 | 6,420.00 | 6,760.00 | 6,537.04 | 59,690 |
| 2023-02-28 | 6,400.00 | 6,520.00 | 6,400.00 | 6,430.00 | 6,217.92 | 14,812 |
| 2023-02-27 | 6,440.00 | 6,500.00 | 6,330.00 | 6,420.00 | 6,208.25 | 44,234 |
| 2023-02-24 | 6,750.00 | 6,780.00 | 6,580.00 | 6,590.00 | 6,372.64 | 49,690 |
| 2023-02-23 | 6,840.00 | 6,880.00 | 6,740.00 | 6,750.00 | 6,527.37 | 23,397 |
| 2023-02-22 | 6,850.00 | 6,990.00 | 6,770.00 | 6,850.00 | 6,624.07 | 36,434 |
| 2023-02-21 | 7,000.00 | 7,070.00 | 6,950.00 | 7,000.00 | 6,769.12 | 27,050 |
| 2023-02-20 | 6,940.00 | 7,050.00 | 6,870.00 | 7,000.00 | 6,769.12 | 44,602 |
| 2023-02-17 | 6,960.00 | 7,030.00 | 6,840.00 | 6,920.00 | 6,691.76 | 31,628 |
| 2023-02-16 | 6,850.00 | 6,940.00 | 6,840.00 | 6,920.00 | 6,691.76 | 19,336 |
| 2023-02-15 | 6,950.00 | 6,970.00 | 6,800.00 | 6,810.00 | 6,585.39 | 57,558 |
| 2023-02-14 | 6,750.00 | 6,990.00 | 6,750.00 | 6,930.00 | 6,701.43 | 45,762 |
| 2023-02-13 | 7,220.00 | 7,330.00 | 6,920.00 | 6,930.00 | 6,701.43 | 118,902 |
| 2023-02-10 | 7,000.00 | 7,360.00 | 6,980.00 | 7,220.00 | 6,981.86 | 291,697 |
| 2023-02-09 | 7,010.00 | 7,010.00 | 6,900.00 | 6,940.00 | 6,711.10 | 31,968 |
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.