Sunjin Beauty Science Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 6,090.00 | 6,940.00 | 5,940.00 | 6,410.00 | 6,180.27 | 3,034,836 |
| 2022-11-10 | 5,830.00 | 6,120.00 | 5,810.00 | 6,000.00 | 5,784.96 | 147,946 |
| 2022-11-09 | 5,850.00 | 6,640.00 | 5,820.00 | 5,890.00 | 5,678.90 | 948,648 |
| 2022-11-08 | 5,520.00 | 6,640.00 | 5,510.00 | 5,880.00 | 5,669.26 | 2,166,569 |
| 2022-11-07 | 5,450.00 | 5,570.00 | 5,420.00 | 5,560.00 | 5,360.73 | 57,880 |
| 2022-11-04 | 5,480.00 | 5,560.00 | 5,350.00 | 5,450.00 | 5,254.67 | 64,045 |
| 2022-11-03 | 5,390.00 | 5,700.00 | 5,300.00 | 5,490.00 | 5,293.24 | 125,813 |
| 2022-11-02 | 5,540.00 | 5,830.00 | 5,400.00 | 5,450.00 | 5,254.67 | 205,246 |
| 2022-11-01 | 4,950.00 | 6,380.00 | 4,950.00 | 5,600.00 | 5,399.30 | 2,836,840 |
| 2022-10-31 | 4,930.00 | 4,940.00 | 4,890.00 | 4,935.00 | 4,758.13 | 5,642 |
| 2022-10-28 | 4,980.00 | 4,980.00 | 4,865.00 | 4,865.00 | 4,690.64 | 9,068 |
| 2022-10-27 | 4,970.00 | 4,985.00 | 4,800.00 | 4,985.00 | 4,806.34 | 19,435 |
| 2022-10-26 | 4,915.00 | 4,960.00 | 4,810.00 | 4,880.00 | 4,705.10 | 5,374 |
| 2022-10-25 | 4,950.00 | 4,950.00 | 4,870.00 | 4,915.00 | 4,738.85 | 4,054 |
| 2022-10-24 | 4,890.00 | 4,990.00 | 4,830.00 | 4,895.00 | 4,719.56 | 5,270 |
| 2022-10-21 | 4,985.00 | 4,990.00 | 4,850.00 | 4,855.00 | 4,681.00 | 6,507 |
| 2022-10-20 | 5,030.00 | 5,070.00 | 4,875.00 | 4,990.00 | 4,811.16 | 7,190 |
| 2022-10-19 | 5,010.00 | 5,130.00 | 4,995.00 | 5,000.00 | 4,820.80 | 11,680 |
| 2022-10-18 | 4,980.00 | 5,020.00 | 4,880.00 | 4,985.00 | 4,806.34 | 12,484 |
| 2022-10-17 | 4,820.00 | 4,960.00 | 4,670.00 | 4,855.00 | 4,681.00 | 9,316 |
| 2022-10-14 | 4,770.00 | 4,935.00 | 4,535.00 | 4,805.00 | 4,632.79 | 22,834 |
| 2022-10-13 | 4,915.00 | 4,920.00 | 4,705.00 | 4,705.00 | 4,536.37 | 24,232 |
| 2022-10-12 | 4,920.00 | 4,965.00 | 4,850.00 | 4,920.00 | 4,743.67 | 12,554 |
| 2022-10-11 | 5,040.00 | 5,040.00 | 4,895.00 | 4,920.00 | 4,743.67 | 24,366 |
| 2022-10-07 | 5,160.00 | 5,160.00 | 5,070.00 | 5,120.00 | 4,936.50 | 6,219 |
| 2022-10-06 | 5,020.00 | 5,160.00 | 5,020.00 | 5,150.00 | 4,965.43 | 6,397 |
| 2022-10-05 | 5,320.00 | 5,320.00 | 5,050.00 | 5,050.00 | 4,869.01 | 17,920 |
| 2022-10-04 | 5,150.00 | 5,270.00 | 5,070.00 | 5,270.00 | 5,081.12 | 17,988 |
| 2022-09-30 | 4,835.00 | 5,250.00 | 4,835.00 | 5,130.00 | 4,946.14 | 16,779 |
| 2022-09-29 | 5,070.00 | 5,200.00 | 5,010.00 | 5,010.00 | 4,830.44 | 18,004 |
| 2022-09-28 | 5,210.00 | 5,210.00 | 4,945.00 | 5,020.00 | 4,840.08 | 32,814 |
| 2022-09-27 | 5,330.00 | 5,510.00 | 5,150.00 | 5,210.00 | 5,023.28 | 90,163 |
| 2022-09-26 | 5,770.00 | 5,800.00 | 5,380.00 | 5,500.00 | 5,302.88 | 51,410 |
| 2022-09-23 | 6,250.00 | 6,300.00 | 5,900.00 | 5,950.00 | 5,736.75 | 32,845 |
| 2022-09-22 | 6,070.00 | 6,220.00 | 5,920.00 | 6,150.00 | 5,929.59 | 26,941 |
| 2022-09-21 | 6,090.00 | 6,300.00 | 6,070.00 | 6,100.00 | 5,881.38 | 19,695 |
| 2022-09-20 | 6,080.00 | 6,190.00 | 6,040.00 | 6,170.00 | 5,948.87 | 18,084 |
| 2022-09-19 | 6,030.00 | 6,250.00 | 6,030.00 | 6,080.00 | 5,862.09 | 36,132 |
| 2022-09-16 | 6,200.00 | 6,280.00 | 6,020.00 | 6,150.00 | 5,929.59 | 31,156 |
| 2022-09-15 | 6,170.00 | 6,310.00 | 6,170.00 | 6,200.00 | 5,977.79 | 16,511 |
| 2022-09-14 | 6,070.00 | 6,210.00 | 6,050.00 | 6,170.00 | 5,948.87 | 20,236 |
| 2022-09-13 | 6,440.00 | 6,440.00 | 6,180.00 | 6,260.00 | 6,035.64 | 21,070 |
| 2022-09-08 | 6,180.00 | 6,280.00 | 6,150.00 | 6,190.00 | 5,968.15 | 13,887 |
| 2022-09-07 | 6,440.00 | 6,440.00 | 6,150.00 | 6,170.00 | 5,948.87 | 18,067 |
| 2022-09-06 | 6,300.00 | 6,380.00 | 6,160.00 | 6,270.00 | 6,045.28 | 23,527 |
| 2022-09-05 | 6,440.00 | 6,460.00 | 6,210.00 | 6,300.00 | 6,074.21 | 13,665 |
| 2022-09-02 | 6,380.00 | 6,480.00 | 6,360.00 | 6,440.00 | 6,209.19 | 10,306 |
| 2022-09-01 | 6,510.00 | 6,540.00 | 6,380.00 | 6,380.00 | 6,151.34 | 18,548 |
| 2022-08-31 | 6,440.00 | 6,520.00 | 6,300.00 | 6,500.00 | 6,267.04 | 17,158 |
| 2022-08-30 | 6,210.00 | 6,510.00 | 6,210.00 | 6,440.00 | 6,209.19 | 48,486 |
| 2022-08-29 | 6,210.00 | 6,310.00 | 6,160.00 | 6,160.00 | 5,939.23 | 17,562 |
| 2022-08-26 | 6,420.00 | 6,520.00 | 6,420.00 | 6,470.00 | 6,238.12 | 16,011 |
| 2022-08-25 | 6,380.00 | 6,410.00 | 6,270.00 | 6,390.00 | 6,160.98 | 14,471 |
| 2022-08-24 | 6,080.00 | 6,250.00 | 6,080.00 | 6,220.00 | 5,997.08 | 13,202 |
| 2022-08-23 | 6,220.00 | 6,220.00 | 6,060.00 | 6,090.00 | 5,871.74 | 16,652 |
| 2022-08-22 | 6,480.00 | 6,480.00 | 6,190.00 | 6,260.00 | 6,035.64 | 50,450 |
| 2022-08-19 | 6,480.00 | 6,630.00 | 6,450.00 | 6,570.00 | 6,334.53 | 33,524 |
| 2022-08-18 | 6,580.00 | 6,640.00 | 6,350.00 | 6,450.00 | 6,218.83 | 42,536 |
| 2022-08-17 | 6,590.00 | 6,660.00 | 6,450.00 | 6,520.00 | 6,286.32 | 36,720 |
| 2022-08-16 | 6,680.00 | 6,710.00 | 6,450.00 | 6,510.00 | 6,276.68 | 53,756 |
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.