Sunjin Beauty Science Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 6,680.00 | 6,710.00 | 6,450.00 | 6,510.00 | 6,276.68 | 53,756 |
| 2022-08-12 | 6,520.00 | 6,680.00 | 6,500.00 | 6,680.00 | 6,440.59 | 29,125 |
| 2022-08-11 | 6,490.00 | 6,630.00 | 6,470.00 | 6,530.00 | 6,295.97 | 33,120 |
| 2022-08-10 | 6,470.00 | 6,790.00 | 6,400.00 | 6,490.00 | 6,257.40 | 85,739 |
| 2022-08-09 | 6,450.00 | 6,550.00 | 6,400.00 | 6,440.00 | 6,209.19 | 31,564 |
| 2022-08-08 | 6,530.00 | 6,530.00 | 6,330.00 | 6,440.00 | 6,209.19 | 17,351 |
| 2022-08-05 | 6,380.00 | 6,510.00 | 6,330.00 | 6,440.00 | 6,209.19 | 24,208 |
| 2022-08-04 | 6,370.00 | 6,440.00 | 6,320.00 | 6,380.00 | 6,151.34 | 30,786 |
| 2022-08-03 | 6,150.00 | 6,380.00 | 6,150.00 | 6,350.00 | 6,122.42 | 34,093 |
| 2022-08-02 | 6,230.00 | 6,280.00 | 6,170.00 | 6,180.00 | 5,958.51 | 21,303 |
| 2022-08-01 | 6,370.00 | 6,400.00 | 6,220.00 | 6,310.00 | 6,083.85 | 16,593 |
| 2022-07-29 | 6,200.00 | 6,320.00 | 6,200.00 | 6,320.00 | 6,093.49 | 27,790 |
| 2022-07-28 | 6,230.00 | 6,270.00 | 6,140.00 | 6,140.00 | 5,919.94 | 21,736 |
| 2022-07-27 | 6,150.00 | 6,190.00 | 6,060.00 | 6,170.00 | 5,948.87 | 23,050 |
| 2022-07-26 | 6,290.00 | 6,350.00 | 6,150.00 | 6,160.00 | 5,939.23 | 20,331 |
| 2022-07-25 | 6,330.00 | 6,400.00 | 6,200.00 | 6,320.00 | 6,093.49 | 29,048 |
| 2022-07-22 | 6,300.00 | 6,450.00 | 6,230.00 | 6,390.00 | 6,160.98 | 85,947 |
| 2022-07-21 | 6,170.00 | 6,300.00 | 6,090.00 | 6,210.00 | 5,987.44 | 59,747 |
| 2022-07-20 | 6,200.00 | 6,300.00 | 6,070.00 | 6,140.00 | 5,919.94 | 62,753 |
| 2022-07-19 | 6,020.00 | 6,140.00 | 5,980.00 | 6,110.00 | 5,891.02 | 49,877 |
| 2022-07-18 | 6,080.00 | 6,090.00 | 5,900.00 | 6,080.00 | 5,862.09 | 80,011 |
| 2022-07-15 | 6,450.00 | 6,990.00 | 6,000.00 | 6,000.00 | 5,784.96 | 733,542 |
| 2022-07-14 | 5,690.00 | 5,990.00 | 5,610.00 | 5,930.00 | 5,717.47 | 43,869 |
| 2022-07-13 | 5,660.00 | 5,750.00 | 5,530.00 | 5,700.00 | 5,495.71 | 25,516 |
| 2022-07-12 | 5,800.00 | 5,840.00 | 5,600.00 | 5,670.00 | 5,466.79 | 28,366 |
| 2022-07-11 | 5,930.00 | 5,960.00 | 5,850.00 | 5,880.00 | 5,669.26 | 23,117 |
| 2022-07-08 | 5,890.00 | 5,970.00 | 5,820.00 | 5,940.00 | 5,727.11 | 31,373 |
| 2022-07-07 | 5,800.00 | 5,880.00 | 5,750.00 | 5,860.00 | 5,649.98 | 22,364 |
| 2022-07-06 | 5,740.00 | 5,950.00 | 5,650.00 | 5,800.00 | 5,592.13 | 21,343 |
| 2022-07-05 | 5,410.00 | 5,800.00 | 5,410.00 | 5,780.00 | 5,572.85 | 21,509 |
| 2022-07-04 | 5,540.00 | 5,590.00 | 5,300.00 | 5,440.00 | 5,245.03 | 35,091 |
| 2022-07-01 | 5,560.00 | 5,800.00 | 5,500.00 | 5,540.00 | 5,341.45 | 41,481 |
| 2022-06-30 | 5,900.00 | 6,020.00 | 5,750.00 | 5,750.00 | 5,543.92 | 28,096 |
| 2022-06-29 | 5,870.00 | 6,060.00 | 5,790.00 | 5,980.00 | 5,765.68 | 38,180 |
| 2022-06-28 | 5,820.00 | 5,970.00 | 5,770.00 | 5,940.00 | 5,727.11 | 24,143 |
| 2022-06-27 | 5,660.00 | 5,930.00 | 5,650.00 | 5,820.00 | 5,611.41 | 55,762 |
| 2022-06-24 | 5,230.00 | 5,730.00 | 5,230.00 | 5,600.00 | 5,399.30 | 86,266 |
| 2022-06-23 | 5,410.00 | 5,690.00 | 5,310.00 | 5,340.00 | 5,148.62 | 111,010 |
| 2022-06-22 | 6,450.00 | 6,530.00 | 5,320.00 | 5,530.00 | 5,331.81 | 302,058 |
| 2022-06-21 | 6,350.00 | 6,550.00 | 6,340.00 | 6,450.00 | 6,218.83 | 23,150 |
| 2022-06-20 | 6,720.00 | 6,730.00 | 6,210.00 | 6,540.00 | 6,305.61 | 35,245 |
| 2022-06-17 | 6,520.00 | 6,790.00 | 6,520.00 | 6,720.00 | 6,479.16 | 12,699 |
| 2022-06-16 | 6,710.00 | 6,950.00 | 6,610.00 | 6,780.00 | 6,537.01 | 25,615 |
| 2022-06-15 | 6,830.00 | 6,910.00 | 6,610.00 | 6,610.00 | 6,373.10 | 40,970 |
| 2022-06-14 | 6,780.00 | 6,980.00 | 6,710.00 | 6,930.00 | 6,681.63 | 46,268 |
| 2022-06-13 | 7,210.00 | 7,300.00 | 7,000.00 | 7,000.00 | 6,749.12 | 49,421 |
| 2022-06-10 | 7,340.00 | 7,490.00 | 7,290.00 | 7,490.00 | 7,221.56 | 28,279 |
| 2022-06-09 | 7,420.00 | 7,430.00 | 7,270.00 | 7,340.00 | 7,076.94 | 46,377 |
| 2022-06-08 | 7,420.00 | 7,570.00 | 7,420.00 | 7,450.00 | 7,182.99 | 20,392 |
| 2022-06-07 | 7,680.00 | 7,690.00 | 7,470.00 | 7,480.00 | 7,211.92 | 22,982 |
| 2022-06-03 | 7,580.00 | 7,920.00 | 7,580.00 | 7,680.00 | 7,404.75 | 34,110 |
| 2022-06-02 | 7,770.00 | 7,860.00 | 7,600.00 | 7,640.00 | 7,366.18 | 33,627 |
| 2022-05-31 | 7,850.00 | 7,850.00 | 7,740.00 | 7,760.00 | 7,481.88 | 19,748 |
| 2022-05-30 | 7,730.00 | 7,810.00 | 7,660.00 | 7,780.00 | 7,501.17 | 31,642 |
| 2022-05-27 | 7,710.00 | 7,710.00 | 7,490.00 | 7,680.00 | 7,404.75 | 22,993 |
| 2022-05-26 | 7,720.00 | 7,830.00 | 7,430.00 | 7,610.00 | 7,337.26 | 86,123 |
| 2022-05-25 | 7,550.00 | 7,740.00 | 7,470.00 | 7,720.00 | 7,443.32 | 73,683 |
| 2022-05-24 | 7,540.00 | 7,680.00 | 7,350.00 | 7,620.00 | 7,346.90 | 68,427 |
| 2022-05-23 | 7,450.00 | 7,630.00 | 6,950.00 | 7,620.00 | 7,346.90 | 63,766 |
| 2022-05-20 | 7,360.00 | 7,490.00 | 7,280.00 | 7,430.00 | 7,163.71 | 63,047 |
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.