Sunjin Beauty Science Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 10,400.00 | 10,400.00 | 10,000.00 | 10,050.00 | 9,832.70 | 17,984 |
| 2025-10-23 | 10,570.00 | 10,570.00 | 10,080.00 | 10,240.00 | 10,018.59 | 20,602 |
| 2025-10-22 | 10,140.00 | 10,220.00 | 10,000.00 | 10,160.00 | 9,940.32 | 21,764 |
| 2025-10-21 | 10,160.00 | 10,220.00 | 10,000.00 | 10,010.00 | 9,793.57 | 26,179 |
| 2025-10-20 | 10,100.00 | 10,340.00 | 10,000.00 | 10,150.00 | 9,930.54 | 17,785 |
| 2025-10-17 | 10,170.00 | 10,270.00 | 10,000.00 | 10,050.00 | 9,832.70 | 44,187 |
| 2025-10-16 | 10,240.00 | 10,430.00 | 10,130.00 | 10,180.00 | 9,959.89 | 24,060 |
| 2025-10-15 | 10,100.00 | 10,330.00 | 10,100.00 | 10,310.00 | 10,087.08 | 22,072 |
| 2025-10-14 | 10,260.00 | 10,330.00 | 10,010.00 | 10,160.00 | 9,940.32 | 43,326 |
| 2025-10-13 | 10,340.00 | 10,470.00 | 10,220.00 | 10,300.00 | 10,077.30 | 23,081 |
| 2025-10-10 | 10,670.00 | 10,840.00 | 10,350.00 | 10,420.00 | 10,194.70 | 28,135 |
| 2025-10-02 | 10,820.00 | 10,860.00 | 10,660.00 | 10,740.00 | 10,507.78 | 28,534 |
| 2025-10-01 | 10,820.00 | 10,930.00 | 10,760.00 | 10,830.00 | 10,595.84 | 13,568 |
| 2025-09-30 | 10,990.00 | 11,400.00 | 10,800.00 | 10,810.00 | 10,576.27 | 14,931 |
| 2025-09-29 | 10,770.00 | 11,000.00 | 10,730.00 | 10,970.00 | 10,732.81 | 11,776 |
| 2025-09-26 | 11,060.00 | 11,130.00 | 10,650.00 | 10,770.00 | 10,537.14 | 29,387 |
| 2025-09-25 | 11,240.00 | 11,240.00 | 11,000.00 | 11,040.00 | 10,801.30 | 16,087 |
| 2025-09-24 | 11,400.00 | 11,460.00 | 11,160.00 | 11,260.00 | 11,016.54 | 22,069 |
| 2025-09-23 | 11,570.00 | 11,570.00 | 11,280.00 | 11,350.00 | 11,104.59 | 27,971 |
| 2025-09-22 | 11,730.00 | 11,800.00 | 11,590.00 | 11,590.00 | 11,339.41 | 51,364 |
| 2025-09-19 | 11,420.00 | 11,550.00 | 11,250.00 | 11,520.00 | 11,270.92 | 36,121 |
| 2025-09-18 | 11,660.00 | 11,670.00 | 11,300.00 | 11,490.00 | 11,241.57 | 100,168 |
| 2025-09-17 | 10,970.00 | 11,210.00 | 10,930.00 | 11,000.00 | 10,762.16 | 71,314 |
| 2025-09-16 | 10,960.00 | 10,970.00 | 10,800.00 | 10,820.00 | 10,586.05 | 25,725 |
| 2025-09-15 | 10,960.00 | 10,990.00 | 10,790.00 | 10,970.00 | 10,732.81 | 26,793 |
| 2025-09-12 | 10,820.00 | 10,990.00 | 10,600.00 | 10,960.00 | 10,723.03 | 33,719 |
| 2025-09-11 | 10,870.00 | 10,870.00 | 10,530.00 | 10,570.00 | 10,341.46 | 23,302 |
| 2025-09-10 | 10,850.00 | 10,870.00 | 10,640.00 | 10,770.00 | 10,537.14 | 26,005 |
| 2025-09-09 | 10,540.00 | 10,820.00 | 10,510.00 | 10,800.00 | 10,566.49 | 21,484 |
| 2025-09-08 | 10,650.00 | 10,650.00 | 10,470.00 | 10,540.00 | 10,312.11 | 14,978 |
| 2025-09-05 | 10,600.00 | 10,610.00 | 10,410.00 | 10,560.00 | 10,331.68 | 25,114 |
| 2025-09-04 | 10,280.00 | 10,620.00 | 10,280.00 | 10,540.00 | 10,312.11 | 28,016 |
| 2025-09-03 | 10,280.00 | 10,420.00 | 10,210.00 | 10,350.00 | 10,126.22 | 16,807 |
| 2025-09-02 | 10,360.00 | 10,480.00 | 10,210.00 | 10,300.00 | 10,077.30 | 26,248 |
| 2025-09-01 | 10,670.00 | 10,700.00 | 10,350.00 | 10,390.00 | 10,165.35 | 29,240 |
| 2025-08-29 | 10,800.00 | 10,800.00 | 10,580.00 | 10,670.00 | 10,439.30 | 18,071 |
| 2025-08-28 | 10,590.00 | 10,750.00 | 10,590.00 | 10,680.00 | 10,449.08 | 30,330 |
| 2025-08-27 | 10,820.00 | 10,820.00 | 10,560.00 | 10,610.00 | 10,380.59 | 21,508 |
| 2025-08-26 | 11,000.00 | 11,000.00 | 10,720.00 | 10,750.00 | 10,517.57 | 16,469 |
| 2025-08-25 | 10,830.00 | 10,970.00 | 10,830.00 | 10,910.00 | 10,674.11 | 21,206 |
| 2025-08-22 | 10,850.00 | 10,860.00 | 10,600.00 | 10,670.00 | 10,439.30 | 21,298 |
| 2025-08-21 | 10,630.00 | 10,920.00 | 10,630.00 | 10,720.00 | 10,488.22 | 32,534 |
| 2025-08-20 | 10,500.00 | 10,650.00 | 10,270.00 | 10,620.00 | 10,390.38 | 59,847 |
| 2025-08-19 | 10,810.00 | 10,880.00 | 10,590.00 | 10,620.00 | 10,390.38 | 64,206 |
| 2025-08-18 | 10,790.00 | 10,990.00 | 10,690.00 | 10,890.00 | 10,654.54 | 54,126 |
| 2025-08-14 | 11,290.00 | 11,420.00 | 11,100.00 | 11,160.00 | 10,918.70 | 39,080 |
| 2025-08-13 | 11,570.00 | 11,570.00 | 11,070.00 | 11,290.00 | 11,045.89 | 24,762 |
| 2025-08-12 | 11,540.00 | 11,680.00 | 11,100.00 | 11,250.00 | 11,006.76 | 42,739 |
| 2025-08-11 | 12,020.00 | 12,060.00 | 11,520.00 | 11,540.00 | 11,290.49 | 36,738 |
| 2025-08-08 | 12,090.00 | 12,100.00 | 11,820.00 | 11,950.00 | 11,691.62 | 32,823 |
| 2025-08-07 | 12,030.00 | 12,050.00 | 11,810.00 | 12,040.00 | 11,779.68 | 45,323 |
| 2025-08-06 | 11,500.00 | 11,950.00 | 11,450.00 | 11,920.00 | 11,662.27 | 62,842 |
| 2025-08-05 | 11,460.00 | 11,540.00 | 11,380.00 | 11,500.00 | 11,251.35 | 24,345 |
| 2025-08-04 | 11,120.00 | 11,450.00 | 11,120.00 | 11,450.00 | 11,202.43 | 30,725 |
| 2025-08-01 | 11,780.00 | 11,780.00 | 10,960.00 | 11,170.00 | 10,928.49 | 90,211 |
| 2025-07-31 | 11,810.00 | 12,030.00 | 11,740.00 | 11,830.00 | 11,574.22 | 21,145 |
| 2025-07-30 | 11,790.00 | 11,850.00 | 11,630.00 | 11,800.00 | 11,544.86 | 33,387 |
| 2025-07-29 | 11,610.00 | 11,850.00 | 11,500.00 | 11,660.00 | 11,407.89 | 46,813 |
| 2025-07-28 | 11,900.00 | 11,930.00 | 11,500.00 | 11,620.00 | 11,368.76 | 63,912 |
| 2025-07-25 | 12,030.00 | 12,090.00 | 11,870.00 | 11,920.00 | 11,662.27 | 34,461 |
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.