Sunjin Beauty Science Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 10,300.00 | 10,300.00 | 10,000.00 | 10,190.00 | 10,190.00 | 60,935 |
| 2026-04-20 | 10,300.00 | 10,410.00 | 10,210.00 | 10,280.00 | 10,280.00 | 38,309 |
| 2026-04-17 | 10,330.00 | 10,560.00 | 10,250.00 | 10,300.00 | 10,300.00 | 70,619 |
| 2026-04-16 | 10,490.00 | 10,800.00 | 10,230.00 | 10,270.00 | 10,270.00 | 137,097 |
| 2026-04-15 | 10,300.00 | 10,360.00 | 10,020.00 | 10,230.00 | 10,230.00 | 44,632 |
| 2026-04-14 | 10,420.00 | 10,540.00 | 10,210.00 | 10,260.00 | 10,260.00 | 56,364 |
| 2026-04-13 | 9,990.00 | 10,470.00 | 9,860.00 | 10,300.00 | 10,300.00 | 98,453 |
| 2026-04-10 | 9,960.00 | 10,110.00 | 9,910.00 | 9,990.00 | 9,990.00 | 28,765 |
| 2026-04-09 | 9,850.00 | 10,120.00 | 9,720.00 | 9,960.00 | 9,960.00 | 80,297 |
| 2026-04-08 | 9,770.00 | 9,850.00 | 9,510.00 | 9,840.00 | 9,840.00 | 26,921 |
| 2026-04-07 | 9,500.00 | 9,690.00 | 8,940.00 | 9,340.00 | 9,340.00 | 31,543 |
| 2026-04-06 | 9,750.00 | 9,770.00 | 9,440.00 | 9,450.00 | 9,450.00 | 29,858 |
| 2026-04-03 | 9,600.00 | 9,800.00 | 9,600.00 | 9,750.00 | 9,750.00 | 17,545 |
| 2026-04-02 | 10,070.00 | 10,080.00 | 9,500.00 | 9,500.00 | 9,500.00 | 52,301 |
| 2026-04-01 | 9,720.00 | 10,040.00 | 9,720.00 | 10,040.00 | 10,040.00 | 55,887 |
| 2026-03-31 | 9,560.00 | 9,850.00 | 9,520.00 | 9,580.00 | 9,580.00 | 29,983 |
| 2026-03-30 | 9,870.00 | 9,870.00 | 9,600.00 | 9,630.00 | 9,630.00 | 29,203 |
| 2026-03-27 | 9,620.00 | 9,980.00 | 9,490.00 | 9,960.00 | 9,960.00 | 46,462 |
| 2026-03-26 | 9,820.00 | 9,990.00 | 9,640.00 | 9,680.00 | 9,680.00 | 34,704 |
| 2026-03-25 | 9,390.00 | 10,010.00 | 9,340.00 | 9,900.00 | 9,900.00 | 50,575 |
| 2026-03-24 | 9,320.00 | 9,500.00 | 9,180.00 | 9,390.00 | 9,390.00 | 30,419 |
| 2026-03-23 | 9,500.00 | 9,540.00 | 9,220.00 | 9,220.00 | 9,220.00 | 24,122 |
| 2026-03-20 | 9,170.00 | 9,630.00 | 9,110.00 | 9,570.00 | 9,570.00 | 35,592 |
| 2026-03-19 | 9,270.00 | 9,350.00 | 9,150.00 | 9,160.00 | 9,160.00 | 24,066 |
| 2026-03-18 | 9,300.00 | 9,530.00 | 9,300.00 | 9,410.00 | 9,410.00 | 36,351 |
| 2026-03-17 | 9,030.00 | 9,540.00 | 9,030.00 | 9,490.00 | 9,490.00 | 37,985 |
| 2026-03-16 | 9,060.00 | 9,150.00 | 8,990.00 | 9,100.00 | 9,100.00 | 13,830 |
| 2026-03-13 | 9,130.00 | 9,250.00 | 9,010.00 | 9,120.00 | 9,120.00 | 40,612 |
| 2026-03-12 | 9,260.00 | 9,285.00 | 9,000.00 | 9,200.00 | 9,200.00 | 16,627 |
| 2026-03-11 | 9,000.00 | 9,360.00 | 9,000.00 | 9,260.00 | 9,260.00 | 39,299 |
| 2026-03-10 | 8,800.00 | 9,030.00 | 8,780.00 | 8,990.00 | 8,990.00 | 24,739 |
| 2026-03-09 | 8,800.00 | 8,820.00 | 8,410.00 | 8,630.00 | 8,630.00 | 38,045 |
| 2026-03-06 | 9,130.00 | 9,130.00 | 8,600.00 | 9,020.00 | 9,020.00 | 32,187 |
| 2026-03-05 | 8,720.00 | 8,980.00 | 8,650.00 | 8,900.00 | 8,900.00 | 49,447 |
| 2026-03-04 | 9,020.00 | 9,050.00 | 8,280.00 | 8,300.00 | 8,300.00 | 112,943 |
| 2026-03-03 | 9,600.00 | 9,670.00 | 9,190.00 | 9,200.00 | 9,200.00 | 75,414 |
| 2026-02-27 | 9,840.00 | 9,860.00 | 9,650.00 | 9,700.00 | 9,700.00 | 45,853 |
| 2026-02-26 | 9,930.00 | 10,100.00 | 9,850.00 | 9,860.00 | 9,860.00 | 61,351 |
| 2026-02-25 | 10,290.00 | 10,290.00 | 9,930.00 | 9,930.00 | 9,930.00 | 61,680 |
| 2026-02-24 | 10,200.00 | 10,200.00 | 10,010.00 | 10,110.00 | 10,110.00 | 36,205 |
| 2026-02-23 | 10,170.00 | 10,300.00 | 9,970.00 | 10,140.00 | 10,140.00 | 59,852 |
| 2026-02-20 | 10,030.00 | 10,060.00 | 9,880.00 | 9,970.00 | 9,970.00 | 43,678 |
| 2026-02-19 | 9,910.00 | 10,100.00 | 9,880.00 | 10,020.00 | 10,020.00 | 43,677 |
| 2026-02-13 | 10,040.00 | 10,120.00 | 9,820.00 | 9,910.00 | 9,910.00 | 40,452 |
| 2026-02-12 | 10,020.00 | 10,050.00 | 9,910.00 | 10,040.00 | 10,040.00 | 26,899 |
| 2026-02-11 | 10,170.00 | 10,170.00 | 9,960.00 | 9,980.00 | 9,980.00 | 27,660 |
| 2026-02-10 | 10,040.00 | 10,210.00 | 10,040.00 | 10,170.00 | 10,170.00 | 40,625 |
| 2026-02-09 | 9,730.00 | 10,090.00 | 9,730.00 | 10,040.00 | 10,040.00 | 60,105 |
| 2026-02-06 | 9,710.00 | 9,790.00 | 9,310.00 | 9,710.00 | 9,710.00 | 22,005 |
| 2026-02-05 | 9,820.00 | 9,960.00 | 9,710.00 | 9,830.00 | 9,830.00 | 36,531 |
| 2026-02-04 | 9,800.00 | 10,000.00 | 9,610.00 | 9,820.00 | 9,820.00 | 40,868 |
| 2026-02-03 | 9,350.00 | 9,880.00 | 9,350.00 | 9,790.00 | 9,790.00 | 51,493 |
| 2026-02-02 | 9,540.00 | 9,540.00 | 9,200.00 | 9,300.00 | 9,300.00 | 42,585 |
| 2026-01-30 | 9,630.00 | 9,680.00 | 9,500.00 | 9,540.00 | 9,540.00 | 63,604 |
| 2026-01-29 | 9,500.00 | 9,700.00 | 9,190.00 | 9,620.00 | 9,620.00 | 53,459 |
| 2026-01-28 | 9,630.00 | 9,700.00 | 9,570.00 | 9,580.00 | 9,580.00 | 57,076 |
| 2026-01-27 | 9,540.00 | 9,730.00 | 9,500.00 | 9,630.00 | 9,630.00 | 42,809 |
| 2026-01-26 | 9,410.00 | 9,560.00 | 9,350.00 | 9,540.00 | 9,540.00 | 48,495 |
| 2026-01-23 | 9,250.00 | 9,420.00 | 9,200.00 | 9,390.00 | 9,390.00 | 30,748 |
| 2026-01-22 | 9,100.00 | 9,370.00 | 9,070.00 | 9,250.00 | 9,250.00 | 33,906 |
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.