Sunjin Beauty Science Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6,690.00 | 6,870.00 | 6,670.00 | 6,760.00 | 6,760.00 | 27,111 |
| 2026-07-20 | 7,010.00 | 7,130.00 | 6,770.00 | 6,770.00 | 6,770.00 | 24,293 |
| 2026-07-16 | 7,220.00 | 7,870.00 | 7,000.00 | 7,080.00 | 7,080.00 | 53,187 |
| 2026-07-15 | 6,960.00 | 7,280.00 | 6,960.00 | 7,220.00 | 7,220.00 | 48,698 |
| 2026-07-14 | 7,200.00 | 7,440.00 | 6,800.00 | 6,960.00 | 6,960.00 | 45,910 |
| 2026-07-13 | 7,340.00 | 7,640.00 | 7,200.00 | 7,300.00 | 7,300.00 | 129,340 |
| 2026-07-10 | 6,910.00 | 7,350.00 | 6,910.00 | 7,260.00 | 7,260.00 | 24,752 |
| 2026-07-09 | 7,000.00 | 7,190.00 | 6,850.00 | 6,960.00 | 6,960.00 | 44,995 |
| 2026-07-08 | 7,510.00 | 8,250.00 | 7,010.00 | 7,130.00 | 7,130.00 | 87,284 |
| 2026-07-07 | 7,490.00 | 7,750.00 | 7,330.00 | 7,470.00 | 7,470.00 | 55,420 |
| 2026-07-06 | 7,470.00 | 7,870.00 | 7,310.00 | 7,490.00 | 7,490.00 | 38,772 |
| 2026-07-03 | 7,520.00 | 7,750.00 | 7,200.00 | 7,470.00 | 7,470.00 | 34,020 |
| 2026-07-02 | 7,300.00 | 7,700.00 | 7,010.00 | 7,500.00 | 7,500.00 | 69,174 |
| 2026-07-01 | 7,190.00 | 7,890.00 | 6,930.00 | 7,270.00 | 7,270.00 | 93,536 |
| 2026-06-30 | 6,700.00 | 6,890.00 | 6,610.00 | 6,610.00 | 6,610.00 | 8,913 |
| 2026-06-29 | 6,030.00 | 6,800.00 | 6,030.00 | 6,730.00 | 6,730.00 | 12,879 |
| 2026-06-26 | 6,600.00 | 6,670.00 | 6,000.00 | 6,280.00 | 6,280.00 | 31,127 |
| 2026-06-25 | 6,480.00 | 6,970.00 | 6,480.00 | 6,710.00 | 6,710.00 | 19,264 |
| 2026-06-24 | 6,640.00 | 6,870.00 | 6,280.00 | 6,700.00 | 6,700.00 | 24,750 |
| 2026-06-23 | 7,000.00 | 7,080.00 | 6,610.00 | 6,690.00 | 6,690.00 | 42,660 |
| 2026-06-22 | 7,340.00 | 7,380.00 | 6,990.00 | 7,110.00 | 7,110.00 | 12,928 |
| 2026-06-19 | 7,520.00 | 7,720.00 | 7,150.00 | 7,340.00 | 7,340.00 | 25,011 |
| 2026-06-18 | 7,930.00 | 8,030.00 | 7,490.00 | 7,740.00 | 7,740.00 | 23,442 |
| 2026-06-17 | 8,250.00 | 8,250.00 | 7,860.00 | 8,000.00 | 8,000.00 | 14,063 |
| 2026-06-16 | 8,250.00 | 8,250.00 | 7,920.00 | 8,040.00 | 8,040.00 | 16,330 |
| 2026-06-15 | 8,060.00 | 8,200.00 | 7,990.00 | 8,200.00 | 8,200.00 | 18,178 |
| 2026-06-12 | 7,530.00 | 8,270.00 | 7,530.00 | 8,050.00 | 8,050.00 | 47,913 |
| 2026-06-11 | 7,010.00 | 7,660.00 | 7,010.00 | 7,530.00 | 7,530.00 | 32,817 |
| 2026-06-10 | 7,300.00 | 7,300.00 | 7,020.00 | 7,160.00 | 7,160.00 | 11,091 |
| 2026-06-09 | 6,640.00 | 7,290.00 | 6,640.00 | 7,230.00 | 7,230.00 | 46,558 |
| 2026-06-08 | 7,450.00 | 7,510.00 | 6,820.00 | 7,060.00 | 7,060.00 | 48,090 |
| 2026-06-05 | 7,850.00 | 7,940.00 | 7,510.00 | 7,540.00 | 7,540.00 | 25,865 |
| 2026-06-04 | 7,650.00 | 8,050.00 | 7,640.00 | 7,900.00 | 7,900.00 | 16,598 |
| 2026-06-02 | 7,900.00 | 8,020.00 | 7,590.00 | 7,650.00 | 7,650.00 | 59,043 |
| 2026-06-01 | 8,250.00 | 8,500.00 | 7,500.00 | 8,020.00 | 8,020.00 | 56,894 |
| 2026-05-29 | 8,210.00 | 8,290.00 | 7,950.00 | 8,120.00 | 8,120.00 | 40,988 |
| 2026-05-28 | 8,370.00 | 8,410.00 | 8,050.00 | 8,200.00 | 8,200.00 | 49,097 |
| 2026-05-27 | 8,700.00 | 8,740.00 | 8,300.00 | 8,370.00 | 8,370.00 | 74,885 |
| 2026-05-26 | 9,040.00 | 9,100.00 | 8,650.00 | 8,700.00 | 8,700.00 | 57,988 |
| 2026-05-22 | 8,690.00 | 9,040.00 | 8,690.00 | 8,950.00 | 8,950.00 | 64,029 |
| 2026-05-21 | 8,880.00 | 9,090.00 | 8,660.00 | 8,690.00 | 8,690.00 | 51,790 |
| 2026-05-20 | 9,170.00 | 9,170.00 | 8,660.00 | 8,860.00 | 8,860.00 | 70,231 |
| 2026-05-19 | 9,370.00 | 9,840.00 | 8,930.00 | 9,170.00 | 9,170.00 | 90,730 |
| 2026-05-18 | 9,880.00 | 9,880.00 | 9,040.00 | 9,370.00 | 9,370.00 | 82,111 |
| 2026-05-15 | 10,470.00 | 10,470.00 | 9,860.00 | 9,900.00 | 9,900.00 | 67,319 |
| 2026-05-14 | 10,330.00 | 10,570.00 | 10,090.00 | 10,480.00 | 10,480.00 | 63,003 |
| 2026-05-13 | 10,190.00 | 10,430.00 | 10,080.00 | 10,210.00 | 10,210.00 | 39,641 |
| 2026-05-12 | 10,590.00 | 10,700.00 | 10,080.00 | 10,310.00 | 10,310.00 | 82,653 |
| 2026-05-11 | 10,800.00 | 10,890.00 | 10,510.00 | 10,590.00 | 10,590.00 | 68,260 |
| 2026-05-08 | 10,340.00 | 10,970.00 | 10,340.00 | 10,780.00 | 10,780.00 | 256,339 |
| 2026-05-07 | 10,360.00 | 10,630.00 | 10,170.00 | 10,170.00 | 10,170.00 | 63,314 |
| 2026-05-06 | 10,860.00 | 10,860.00 | 10,390.00 | 10,490.00 | 10,490.00 | 140,380 |
| 2026-05-04 | 11,090.00 | 11,240.00 | 10,810.00 | 10,860.00 | 10,860.00 | 164,725 |
| 2026-04-30 | 11,340.00 | 11,350.00 | 10,900.00 | 11,030.00 | 11,030.00 | 103,023 |
| 2026-04-29 | 11,590.00 | 11,880.00 | 11,200.00 | 11,300.00 | 11,300.00 | 125,221 |
| 2026-04-28 | 11,570.00 | 11,650.00 | 11,340.00 | 11,350.00 | 11,350.00 | 127,181 |
| 2026-04-27 | 10,810.00 | 11,800.00 | 10,740.00 | 11,450.00 | 11,450.00 | 561,861 |
| 2026-04-24 | 10,390.00 | 10,740.00 | 10,390.00 | 10,610.00 | 10,610.00 | 155,424 |
| 2026-04-23 | 10,200.00 | 10,220.00 | 10,030.00 | 10,150.00 | 10,150.00 | 28,449 |
| 2026-04-22 | 10,300.00 | 10,300.00 | 10,050.00 | 10,130.00 | 10,130.00 | 37,937 |
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.