Sunjin Beauty Science Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 7,100.00 | 7,100.00 | 6,950.00 | 6,970.00 | 6,740.11 | 40,795 |
| 2023-02-07 | 7,100.00 | 7,100.00 | 6,990.00 | 7,070.00 | 6,836.81 | 29,651 |
| 2023-02-06 | 6,990.00 | 7,120.00 | 6,970.00 | 7,100.00 | 6,865.82 | 52,297 |
| 2023-02-03 | 7,040.00 | 7,090.00 | 6,940.00 | 7,050.00 | 6,817.47 | 48,834 |
| 2023-02-02 | 6,990.00 | 7,170.00 | 6,980.00 | 7,040.00 | 6,807.80 | 75,384 |
| 2023-02-01 | 6,950.00 | 7,070.00 | 6,920.00 | 6,980.00 | 6,749.78 | 42,531 |
| 2023-01-31 | 6,950.00 | 7,020.00 | 6,850.00 | 6,980.00 | 6,749.78 | 26,831 |
| 2023-01-30 | 6,930.00 | 7,090.00 | 6,890.00 | 6,950.00 | 6,720.77 | 46,168 |
| 2023-01-27 | 6,860.00 | 7,030.00 | 6,790.00 | 6,950.00 | 6,720.77 | 96,654 |
| 2023-01-26 | 6,840.00 | 6,950.00 | 6,740.00 | 6,800.00 | 6,575.72 | 51,160 |
| 2023-01-25 | 6,970.00 | 7,040.00 | 6,700.00 | 6,800.00 | 6,575.72 | 81,560 |
| 2023-01-20 | 7,190.00 | 7,190.00 | 6,930.00 | 6,970.00 | 6,740.11 | 72,004 |
| 2023-01-19 | 7,180.00 | 7,350.00 | 6,950.00 | 7,100.00 | 6,865.82 | 303,628 |
| 2023-01-18 | 7,130.00 | 7,270.00 | 7,100.00 | 7,210.00 | 6,972.19 | 108,866 |
| 2023-01-17 | 7,110.00 | 7,230.00 | 7,040.00 | 7,110.00 | 6,875.49 | 51,968 |
| 2023-01-16 | 7,100.00 | 7,210.00 | 7,010.00 | 7,110.00 | 6,875.49 | 79,885 |
| 2023-01-13 | 7,120.00 | 7,120.00 | 6,970.00 | 7,100.00 | 6,865.82 | 57,268 |
| 2023-01-12 | 7,100.00 | 7,160.00 | 6,970.00 | 7,100.00 | 6,865.82 | 78,605 |
| 2023-01-11 | 7,090.00 | 7,170.00 | 6,980.00 | 7,110.00 | 6,875.49 | 76,129 |
| 2023-01-10 | 7,180.00 | 7,390.00 | 6,900.00 | 7,170.00 | 6,933.51 | 239,627 |
| 2023-01-09 | 7,030.00 | 7,260.00 | 6,980.00 | 7,180.00 | 6,943.18 | 185,585 |
| 2023-01-06 | 6,910.00 | 6,970.00 | 6,770.00 | 6,970.00 | 6,740.11 | 60,487 |
| 2023-01-05 | 6,820.00 | 6,970.00 | 6,740.00 | 6,920.00 | 6,691.76 | 89,866 |
| 2023-01-04 | 6,930.00 | 6,930.00 | 6,650.00 | 6,800.00 | 6,575.72 | 70,736 |
| 2023-01-03 | 6,760.00 | 6,900.00 | 6,440.00 | 6,900.00 | 6,672.42 | 100,385 |
| 2023-01-02 | 6,730.00 | 6,900.00 | 6,390.00 | 6,720.00 | 6,498.35 | 81,493 |
| 2022-12-29 | 7,010.00 | 7,050.00 | 6,700.00 | 6,730.00 | 6,508.02 | 79,445 |
| 2022-12-28 | 6,770.00 | 7,070.00 | 6,680.00 | 7,010.00 | 6,778.79 | 205,278 |
| 2022-12-27 | 6,320.00 | 7,010.00 | 6,230.00 | 6,770.00 | 6,527.37 | 605,526 |
| 2022-12-26 | 6,570.00 | 6,570.00 | 6,150.00 | 6,160.00 | 5,939.23 | 130,738 |
| 2022-12-23 | 6,850.00 | 6,930.00 | 6,570.00 | 6,570.00 | 6,334.53 | 99,970 |
| 2022-12-22 | 6,760.00 | 7,140.00 | 6,740.00 | 6,990.00 | 6,739.48 | 184,633 |
| 2022-12-21 | 6,750.00 | 6,890.00 | 6,630.00 | 6,760.00 | 6,517.72 | 89,310 |
| 2022-12-20 | 6,950.00 | 6,950.00 | 6,620.00 | 6,710.00 | 6,469.52 | 108,164 |
| 2022-12-19 | 7,060.00 | 7,080.00 | 6,900.00 | 6,950.00 | 6,700.91 | 89,278 |
| 2022-12-16 | 6,740.00 | 7,140.00 | 6,740.00 | 7,020.00 | 6,768.41 | 163,791 |
| 2022-12-15 | 6,910.00 | 7,040.00 | 6,750.00 | 6,990.00 | 6,739.48 | 100,422 |
| 2022-12-14 | 6,980.00 | 7,060.00 | 6,670.00 | 6,930.00 | 6,681.63 | 199,638 |
| 2022-12-13 | 7,440.00 | 7,480.00 | 6,980.00 | 7,000.00 | 6,749.12 | 342,532 |
| 2022-12-12 | 7,120.00 | 7,500.00 | 7,070.00 | 7,250.00 | 6,990.16 | 992,714 |
| 2022-12-09 | 7,110.00 | 7,290.00 | 6,880.00 | 7,210.00 | 6,951.60 | 638,223 |
| 2022-12-08 | 7,010.00 | 7,190.00 | 6,960.00 | 7,090.00 | 6,835.90 | 558,669 |
| 2022-12-07 | 6,320.00 | 7,630.00 | 6,320.00 | 7,220.00 | 6,961.24 | 6,332,867 |
| 2022-12-06 | 6,500.00 | 6,500.00 | 6,140.00 | 6,300.00 | 6,074.21 | 134,959 |
| 2022-12-05 | 6,630.00 | 7,100.00 | 6,360.00 | 6,500.00 | 6,267.04 | 1,319,747 |
| 2022-12-02 | 6,450.00 | 6,620.00 | 6,380.00 | 6,450.00 | 6,218.83 | 160,962 |
| 2022-12-01 | 6,420.00 | 6,700.00 | 6,310.00 | 6,440.00 | 6,209.19 | 378,679 |
| 2022-11-30 | 6,420.00 | 6,470.00 | 6,280.00 | 6,370.00 | 6,141.70 | 156,208 |
| 2022-11-29 | 5,920.00 | 6,670.00 | 5,920.00 | 6,340.00 | 6,112.78 | 813,283 |
| 2022-11-28 | 6,090.00 | 6,410.00 | 5,910.00 | 6,040.00 | 5,823.53 | 79,504 |
| 2022-11-25 | 6,090.00 | 6,150.00 | 6,060.00 | 6,080.00 | 5,862.09 | 26,164 |
| 2022-11-24 | 6,100.00 | 6,210.00 | 6,040.00 | 6,100.00 | 5,881.38 | 36,207 |
| 2022-11-23 | 5,990.00 | 6,150.00 | 5,990.00 | 6,100.00 | 5,881.38 | 45,494 |
| 2022-11-22 | 5,910.00 | 5,960.00 | 5,790.00 | 5,920.00 | 5,707.83 | 22,379 |
| 2022-11-21 | 5,880.00 | 6,110.00 | 5,770.00 | 5,880.00 | 5,669.26 | 28,331 |
| 2022-11-18 | 6,000.00 | 6,120.00 | 5,880.00 | 5,880.00 | 5,669.26 | 54,298 |
| 2022-11-17 | 6,120.00 | 6,180.00 | 6,000.00 | 6,000.00 | 5,784.96 | 61,527 |
| 2022-11-16 | 6,280.00 | 6,330.00 | 6,100.00 | 6,180.00 | 5,958.51 | 96,288 |
| 2022-11-15 | 6,200.00 | 6,730.00 | 6,180.00 | 6,360.00 | 6,132.06 | 487,844 |
| 2022-11-14 | 6,350.00 | 6,350.00 | 6,120.00 | 6,210.00 | 5,987.44 | 225,602 |
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.