Sunjin Beauty Science Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 9,220.00 | 9,290.00 | 9,000.00 | 9,100.00 | 9,100.00 | 39,226 |
| 2026-01-20 | 9,010.00 | 9,380.00 | 9,010.00 | 9,350.00 | 9,350.00 | 38,002 |
| 2026-01-19 | 9,270.00 | 9,300.00 | 9,090.00 | 9,120.00 | 9,120.00 | 34,813 |
| 2026-01-16 | 9,300.00 | 9,300.00 | 9,230.00 | 9,270.00 | 9,270.00 | 13,497 |
| 2026-01-15 | 9,240.00 | 9,300.00 | 9,190.00 | 9,300.00 | 9,300.00 | 26,403 |
| 2026-01-14 | 9,350.00 | 9,370.00 | 9,260.00 | 9,300.00 | 9,300.00 | 11,537 |
| 2026-01-13 | 9,300.00 | 9,390.00 | 9,250.00 | 9,350.00 | 9,350.00 | 16,292 |
| 2026-01-12 | 9,460.00 | 9,590.00 | 9,250.00 | 9,360.00 | 9,360.00 | 14,769 |
| 2026-01-09 | 9,320.00 | 9,580.00 | 9,235.00 | 9,460.00 | 9,460.00 | 20,704 |
| 2026-01-08 | 9,290.00 | 9,380.00 | 9,150.00 | 9,320.00 | 9,320.00 | 31,289 |
| 2026-01-07 | 9,490.00 | 9,490.00 | 9,120.00 | 9,250.00 | 9,250.00 | 78,759 |
| 2026-01-06 | 9,800.00 | 9,800.00 | 9,450.00 | 9,460.00 | 9,460.00 | 35,859 |
| 2026-01-05 | 10,030.00 | 10,030.00 | 9,620.00 | 9,710.00 | 9,710.00 | 47,480 |
| 2026-01-02 | 9,490.00 | 10,020.00 | 9,350.00 | 9,870.00 | 9,870.00 | 95,661 |
| 2025-12-30 | 9,230.00 | 9,390.00 | 9,180.00 | 9,350.00 | 9,350.00 | 13,839 |
| 2025-12-29 | 9,250.00 | 9,420.00 | 9,210.00 | 9,300.00 | 9,300.00 | 8,291 |
| 2025-12-26 | 9,200.00 | 9,410.00 | 9,200.00 | 9,250.00 | 9,050.00 | 16,002 |
| 2025-12-24 | 9,480.00 | 9,480.00 | 9,000.00 | 9,240.00 | 9,040.22 | 34,480 |
| 2025-12-23 | 9,360.00 | 9,510.00 | 9,320.00 | 9,380.00 | 9,177.19 | 7,942 |
| 2025-12-22 | 9,500.00 | 9,500.00 | 9,380.00 | 9,400.00 | 9,196.76 | 9,386 |
| 2025-12-19 | 9,270.00 | 9,420.00 | 9,230.00 | 9,420.00 | 9,216.32 | 7,371 |
| 2025-12-18 | 9,310.00 | 9,490.00 | 9,200.00 | 9,220.00 | 9,020.65 | 9,883 |
| 2025-12-17 | 9,260.00 | 9,480.00 | 9,260.00 | 9,440.00 | 9,235.89 | 13,215 |
| 2025-12-16 | 9,290.00 | 9,450.00 | 9,060.00 | 9,290.00 | 9,089.14 | 16,733 |
| 2025-12-15 | 9,290.00 | 9,380.00 | 9,180.00 | 9,290.00 | 9,089.14 | 16,989 |
| 2025-12-12 | 9,430.00 | 9,430.00 | 9,170.00 | 9,380.00 | 9,177.19 | 20,294 |
| 2025-12-11 | 9,500.00 | 9,500.00 | 9,290.00 | 9,290.00 | 9,089.14 | 13,415 |
| 2025-12-10 | 9,370.00 | 9,520.00 | 9,220.00 | 9,500.00 | 9,294.59 | 17,945 |
| 2025-12-09 | 9,290.00 | 9,390.00 | 9,270.00 | 9,370.00 | 9,167.41 | 4,756 |
| 2025-12-08 | 9,340.00 | 9,490.00 | 9,220.00 | 9,360.00 | 9,157.62 | 8,193 |
| 2025-12-05 | 9,290.00 | 9,330.00 | 9,100.00 | 9,330.00 | 9,128.27 | 18,705 |
| 2025-12-04 | 9,520.00 | 9,540.00 | 9,190.00 | 9,290.00 | 9,089.14 | 23,997 |
| 2025-12-03 | 9,400.00 | 9,590.00 | 9,360.00 | 9,480.00 | 9,275.03 | 11,370 |
| 2025-12-02 | 9,300.00 | 9,540.00 | 9,250.00 | 9,350.00 | 9,147.84 | 7,493 |
| 2025-12-01 | 9,420.00 | 9,600.00 | 9,300.00 | 9,350.00 | 9,147.84 | 8,497 |
| 2025-11-28 | 9,240.00 | 9,410.00 | 9,190.00 | 9,390.00 | 9,186.97 | 10,857 |
| 2025-11-27 | 9,250.00 | 9,250.00 | 9,070.00 | 9,240.00 | 9,040.22 | 8,974 |
| 2025-11-26 | 9,060.00 | 9,210.00 | 9,050.00 | 9,150.00 | 8,952.16 | 16,631 |
| 2025-11-25 | 9,060.00 | 9,160.00 | 8,880.00 | 8,980.00 | 8,785.84 | 28,481 |
| 2025-11-24 | 9,240.00 | 9,370.00 | 9,000.00 | 9,060.00 | 8,864.11 | 19,568 |
| 2025-11-21 | 9,750.00 | 9,750.00 | 9,110.00 | 9,240.00 | 9,040.22 | 62,267 |
| 2025-11-20 | 8,950.00 | 9,220.00 | 8,900.00 | 9,140.00 | 8,942.38 | 18,899 |
| 2025-11-19 | 9,110.00 | 9,360.00 | 8,800.00 | 8,950.00 | 8,756.49 | 36,828 |
| 2025-11-18 | 9,140.00 | 9,250.00 | 8,960.00 | 9,020.00 | 8,824.97 | 23,703 |
| 2025-11-17 | 9,370.00 | 9,440.00 | 9,180.00 | 9,200.00 | 9,001.08 | 17,687 |
| 2025-11-14 | 9,570.00 | 9,570.00 | 9,350.00 | 9,350.00 | 9,147.84 | 26,139 |
| 2025-11-13 | 9,770.00 | 9,920.00 | 9,640.00 | 9,640.00 | 9,431.57 | 18,472 |
| 2025-11-12 | 9,590.00 | 9,790.00 | 9,540.00 | 9,770.00 | 9,558.76 | 16,586 |
| 2025-11-11 | 9,750.00 | 9,780.00 | 9,500.00 | 9,520.00 | 9,314.16 | 18,835 |
| 2025-11-10 | 9,690.00 | 9,850.00 | 9,560.00 | 9,750.00 | 9,539.19 | 20,139 |
| 2025-11-07 | 9,460.00 | 10,000.00 | 9,460.00 | 9,660.00 | 9,451.14 | 33,686 |
| 2025-11-06 | 9,890.00 | 9,890.00 | 9,500.00 | 9,700.00 | 9,490.27 | 23,481 |
| 2025-11-05 | 9,980.00 | 9,980.00 | 9,390.00 | 9,590.00 | 9,382.65 | 54,998 |
| 2025-11-04 | 9,990.00 | 10,190.00 | 9,830.00 | 9,970.00 | 9,754.43 | 24,833 |
| 2025-11-03 | 10,430.00 | 10,500.00 | 10,010.00 | 10,020.00 | 9,803.35 | 38,367 |
| 2025-10-31 | 10,470.00 | 10,470.00 | 10,210.00 | 10,280.00 | 10,057.73 | 34,234 |
| 2025-10-30 | 10,100.00 | 10,650.00 | 10,050.00 | 10,580.00 | 10,351.24 | 106,706 |
| 2025-10-29 | 10,130.00 | 10,130.00 | 9,940.00 | 9,990.00 | 9,774.00 | 37,672 |
| 2025-10-28 | 10,150.00 | 10,290.00 | 10,010.00 | 10,120.00 | 9,901.19 | 20,630 |
| 2025-10-27 | 10,060.00 | 10,250.00 | 10,030.00 | 10,050.00 | 9,832.70 | 18,820 |
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.