Sunjin Beauty Science Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 19,400.00 | 19,850.00 | 19,100.00 | 19,650.00 | 9,472.87 | 723,134 |
| 2022-02-18 | 20,350.00 | 21,350.00 | 19,400.00 | 19,800.00 | 9,545.19 | 3,765,904 |
| 2022-02-17 | 18,350.00 | 19,750.00 | 17,150.00 | 19,750.00 | 9,521.08 | 3,623,308 |
| 2022-02-16 | 14,900.00 | 15,350.00 | 14,700.00 | 15,200.00 | 7,327.62 | 76,300 |
| 2022-02-15 | 15,150.00 | 15,450.00 | 14,300.00 | 14,500.00 | 6,990.16 | 103,812 |
| 2022-02-14 | 14,900.00 | 15,450.00 | 14,500.00 | 15,150.00 | 7,303.51 | 106,484 |
| 2022-02-11 | 14,400.00 | 15,850.00 | 14,400.00 | 15,000.00 | 7,231.20 | 279,294 |
| 2022-02-10 | 14,750.00 | 14,800.00 | 14,300.00 | 14,800.00 | 7,134.79 | 58,728 |
| 2022-02-09 | 14,550.00 | 15,000.00 | 14,150.00 | 14,850.00 | 7,158.89 | 123,976 |
| 2022-02-08 | 12,900.00 | 15,900.00 | 12,900.00 | 14,300.00 | 6,893.75 | 724,682 |
| 2022-02-07 | 13,350.00 | 13,350.00 | 12,900.00 | 12,950.00 | 6,242.94 | 13,360 |
| 2022-02-04 | 12,700.00 | 13,400.00 | 12,700.00 | 13,200.00 | 6,363.46 | 24,836 |
| 2022-02-03 | 12,800.00 | 13,250.00 | 12,750.00 | 12,900.00 | 6,218.83 | 18,884 |
| 2022-01-28 | 12,350.00 | 13,000.00 | 12,300.00 | 12,700.00 | 6,122.42 | 38,296 |
| 2022-01-27 | 12,500.00 | 13,000.00 | 12,350.00 | 12,400.00 | 5,977.79 | 45,790 |
| 2022-01-26 | 12,550.00 | 13,150.00 | 12,550.00 | 12,800.00 | 6,170.63 | 8,544 |
| 2022-01-25 | 13,350.00 | 13,500.00 | 12,650.00 | 12,850.00 | 6,194.73 | 42,706 |
| 2022-01-24 | 14,100.00 | 14,100.00 | 13,300.00 | 13,400.00 | 6,459.87 | 41,732 |
| 2022-01-21 | 14,250.00 | 14,400.00 | 14,050.00 | 14,050.00 | 6,773.23 | 23,310 |
| 2022-01-20 | 13,850.00 | 14,350.00 | 13,850.00 | 14,200.00 | 6,845.54 | 21,244 |
| 2022-01-19 | 14,750.00 | 14,750.00 | 14,100.00 | 14,200.00 | 6,845.54 | 48,860 |
| 2022-01-18 | 16,000.00 | 16,050.00 | 14,900.00 | 14,900.00 | 7,182.99 | 135,434 |
| 2022-01-17 | 14,400.00 | 15,350.00 | 14,050.00 | 15,200.00 | 7,327.62 | 141,942 |
| 2022-01-14 | 13,900.00 | 14,450.00 | 13,650.00 | 14,400.00 | 6,941.95 | 93,166 |
| 2022-01-13 | 13,500.00 | 14,000.00 | 13,450.00 | 13,800.00 | 6,652.71 | 25,008 |
| 2022-01-12 | 13,300.00 | 13,500.00 | 13,250.00 | 13,400.00 | 6,459.87 | 7,168 |
| 2022-01-11 | 13,800.00 | 13,850.00 | 13,100.00 | 13,300.00 | 6,411.67 | 32,406 |
| 2022-01-10 | 13,700.00 | 13,900.00 | 13,450.00 | 13,800.00 | 6,652.71 | 14,412 |
| 2022-01-07 | 13,800.00 | 14,000.00 | 13,650.00 | 13,950.00 | 6,725.02 | 10,942 |
| 2022-01-06 | 13,600.00 | 13,900.00 | 13,500.00 | 13,800.00 | 6,652.71 | 15,686 |
| 2022-01-05 | 14,150.00 | 14,150.00 | 13,800.00 | 13,850.00 | 6,676.81 | 11,144 |
| 2022-01-04 | 13,950.00 | 14,250.00 | 13,800.00 | 14,000.00 | 6,749.12 | 11,146 |
| 2022-01-03 | 13,950.00 | 14,150.00 | 13,900.00 | 13,950.00 | 6,725.02 | 8,866 |
| 2021-12-30 | 14,150.00 | 14,150.00 | 13,800.00 | 14,100.00 | 6,797.33 | 13,228 |
| 2021-12-29 | 14,200.00 | 14,250.00 | 13,950.00 | 14,150.00 | 6,821.43 | 6,330 |
| 2021-12-28 | 13,900.00 | 14,250.00 | 13,750.00 | 14,250.00 | 6,860.00 | 12,224 |
| 2021-12-27 | 14,100.00 | 14,100.00 | 13,700.00 | 13,900.00 | 6,691.51 | 11,992 |
| 2021-12-24 | 13,650.00 | 14,050.00 | 13,650.00 | 14,050.00 | 6,763.72 | 23,920 |
| 2021-12-23 | 14,050.00 | 14,050.00 | 13,400.00 | 13,600.00 | 6,547.09 | 22,060 |
| 2021-12-22 | 13,350.00 | 13,850.00 | 13,100.00 | 13,850.00 | 6,667.44 | 25,338 |
| 2021-12-21 | 13,400.00 | 13,550.00 | 13,100.00 | 13,300.00 | 6,402.67 | 22,422 |
| 2021-12-20 | 13,650.00 | 13,700.00 | 13,150.00 | 13,600.00 | 6,547.09 | 23,820 |
| 2021-12-17 | 13,900.00 | 13,900.00 | 13,500.00 | 13,800.00 | 6,643.37 | 29,312 |
| 2021-12-16 | 13,950.00 | 14,350.00 | 13,700.00 | 13,900.00 | 6,691.51 | 14,132 |
| 2021-12-15 | 13,800.00 | 14,700.00 | 13,800.00 | 13,900.00 | 6,691.51 | 18,806 |
| 2021-12-14 | 14,100.00 | 14,100.00 | 13,600.00 | 13,950.00 | 6,715.58 | 15,412 |
| 2021-12-13 | 14,050.00 | 14,200.00 | 13,950.00 | 14,100.00 | 6,787.79 | 13,572 |
| 2021-12-10 | 13,950.00 | 14,200.00 | 13,950.00 | 14,050.00 | 6,763.72 | 18,682 |
| 2021-12-09 | 13,300.00 | 14,150.00 | 13,300.00 | 13,950.00 | 6,715.58 | 28,098 |
| 2021-12-08 | 13,750.00 | 13,850.00 | 13,350.00 | 13,400.00 | 6,450.81 | 21,320 |
| 2021-12-07 | 13,650.00 | 14,100.00 | 13,550.00 | 13,650.00 | 6,571.16 | 40,726 |
| 2021-12-06 | 13,650.00 | 13,750.00 | 13,400.00 | 13,750.00 | 6,619.30 | 14,030 |
| 2021-12-03 | 13,150.00 | 13,700.00 | 13,150.00 | 13,650.00 | 6,571.16 | 25,416 |
| 2021-12-02 | 12,600.00 | 13,400.00 | 12,600.00 | 13,300.00 | 6,402.67 | 29,932 |
| 2021-12-01 | 12,550.00 | 12,950.00 | 12,150.00 | 12,900.00 | 6,210.11 | 54,112 |
| 2021-11-30 | 13,450.00 | 13,550.00 | 12,500.00 | 12,550.00 | 6,041.61 | 58,172 |
| 2021-11-29 | 12,450.00 | 13,450.00 | 12,450.00 | 13,450.00 | 6,474.88 | 51,538 |
| 2021-11-26 | 14,050.00 | 14,050.00 | 13,450.00 | 13,500.00 | 6,498.95 | 63,958 |
| 2021-11-25 | 14,300.00 | 14,400.00 | 14,000.00 | 14,050.00 | 6,763.72 | 34,700 |
| 2021-11-24 | 14,550.00 | 14,600.00 | 14,200.00 | 14,300.00 | 6,884.07 | 26,848 |
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.