Sunjin Beauty Science Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 12,030.00 | 12,090.00 | 11,870.00 | 11,920.00 | 11,662.27 | 34,461 |
| 2025-07-24 | 12,080.00 | 12,240.00 | 12,010.00 | 12,030.00 | 11,769.89 | 26,795 |
| 2025-07-23 | 12,350.00 | 12,390.00 | 12,000.00 | 12,100.00 | 11,838.38 | 54,436 |
| 2025-07-22 | 12,540.00 | 12,640.00 | 12,270.00 | 12,360.00 | 12,092.76 | 53,656 |
| 2025-07-21 | 12,580.00 | 12,640.00 | 12,470.00 | 12,530.00 | 12,259.08 | 27,937 |
| 2025-07-18 | 12,880.00 | 12,900.00 | 12,500.00 | 12,570.00 | 12,298.22 | 73,319 |
| 2025-07-17 | 12,980.00 | 12,980.00 | 12,740.00 | 12,880.00 | 12,601.51 | 45,057 |
| 2025-07-16 | 13,320.00 | 13,410.00 | 12,970.00 | 12,990.00 | 12,709.14 | 78,251 |
| 2025-07-15 | 13,230.00 | 13,250.00 | 13,010.00 | 13,190.00 | 12,904.81 | 53,965 |
| 2025-07-14 | 13,260.00 | 13,330.00 | 12,950.00 | 13,230.00 | 12,943.95 | 123,882 |
| 2025-07-11 | 12,920.00 | 13,000.00 | 12,720.00 | 12,930.00 | 12,650.43 | 65,646 |
| 2025-07-10 | 12,970.00 | 13,210.00 | 12,760.00 | 12,940.00 | 12,660.22 | 110,913 |
| 2025-07-09 | 12,870.00 | 13,060.00 | 12,810.00 | 12,990.00 | 12,709.14 | 74,841 |
| 2025-07-08 | 12,340.00 | 12,860.00 | 12,340.00 | 12,860.00 | 12,581.95 | 56,133 |
| 2025-07-07 | 12,340.00 | 12,700.00 | 12,290.00 | 12,460.00 | 12,190.59 | 62,242 |
| 2025-07-04 | 12,870.00 | 12,900.00 | 12,260.00 | 12,430.00 | 12,161.24 | 84,130 |
| 2025-07-03 | 12,940.00 | 13,010.00 | 12,620.00 | 12,770.00 | 12,493.89 | 79,823 |
| 2025-07-02 | 13,100.00 | 13,200.00 | 12,840.00 | 13,000.00 | 12,718.92 | 61,600 |
| 2025-07-01 | 13,350.00 | 13,350.00 | 13,000.00 | 13,100.00 | 12,816.76 | 46,356 |
| 2025-06-30 | 12,900.00 | 13,360.00 | 12,900.00 | 13,190.00 | 12,904.81 | 88,257 |
| 2025-06-27 | 12,830.00 | 13,000.00 | 12,460.00 | 12,810.00 | 12,533.03 | 96,064 |
| 2025-06-26 | 13,360.00 | 13,390.00 | 12,760.00 | 12,820.00 | 12,542.81 | 104,514 |
| 2025-06-25 | 13,640.00 | 13,660.00 | 13,160.00 | 13,280.00 | 12,992.86 | 104,626 |
| 2025-06-24 | 13,650.00 | 13,680.00 | 13,450.00 | 13,670.00 | 13,374.43 | 70,554 |
| 2025-06-23 | 13,510.00 | 13,600.00 | 13,220.00 | 13,430.00 | 13,139.62 | 100,641 |
| 2025-06-20 | 13,250.00 | 14,420.00 | 13,210.00 | 13,820.00 | 13,521.19 | 369,557 |
| 2025-06-19 | 13,630.00 | 13,630.00 | 13,150.00 | 13,240.00 | 12,953.73 | 106,811 |
| 2025-06-18 | 13,390.00 | 13,750.00 | 13,260.00 | 13,480.00 | 13,188.54 | 87,841 |
| 2025-06-17 | 13,630.00 | 13,680.00 | 13,260.00 | 13,380.00 | 13,090.70 | 129,214 |
| 2025-06-16 | 13,430.00 | 13,560.00 | 13,280.00 | 13,530.00 | 13,237.46 | 74,081 |
| 2025-06-13 | 14,340.00 | 14,440.00 | 13,550.00 | 13,700.00 | 13,403.78 | 191,398 |
| 2025-06-12 | 14,250.00 | 14,250.00 | 13,915.00 | 14,010.00 | 13,707.08 | 115,205 |
| 2025-06-11 | 13,810.00 | 14,150.00 | 13,710.00 | 14,150.00 | 13,844.05 | 122,199 |
| 2025-06-10 | 13,750.00 | 14,000.00 | 13,530.00 | 13,750.00 | 13,452.70 | 113,063 |
| 2025-06-09 | 14,040.00 | 14,050.00 | 13,550.00 | 13,660.00 | 13,364.65 | 120,182 |
| 2025-06-05 | 14,280.00 | 14,280.00 | 13,710.00 | 13,950.00 | 13,648.38 | 143,090 |
| 2025-06-04 | 14,150.00 | 14,380.00 | 13,880.00 | 14,280.00 | 13,971.24 | 131,692 |
| 2025-06-02 | 13,880.00 | 14,550.00 | 13,820.00 | 14,170.00 | 13,863.62 | 288,442 |
| 2025-05-30 | 13,570.00 | 14,120.00 | 13,300.00 | 13,740.00 | 13,442.92 | 316,771 |
| 2025-05-29 | 13,610.00 | 13,720.00 | 13,100.00 | 13,150.00 | 12,865.68 | 211,883 |
| 2025-05-28 | 13,670.00 | 13,840.00 | 13,420.00 | 13,680.00 | 13,384.22 | 89,188 |
| 2025-05-27 | 14,030.00 | 14,100.00 | 13,450.00 | 13,590.00 | 13,296.16 | 109,623 |
| 2025-05-26 | 14,170.00 | 14,190.00 | 13,500.00 | 13,960.00 | 13,658.16 | 107,131 |
| 2025-05-23 | 14,310.00 | 14,470.00 | 13,950.00 | 14,100.00 | 13,795.14 | 123,997 |
| 2025-05-22 | 14,040.00 | 14,660.00 | 13,950.00 | 14,300.00 | 13,990.81 | 428,461 |
| 2025-05-21 | 13,530.00 | 13,600.00 | 13,280.00 | 13,490.00 | 13,198.32 | 96,096 |
| 2025-05-20 | 12,910.00 | 13,430.00 | 12,810.00 | 13,260.00 | 12,973.30 | 148,667 |
| 2025-05-19 | 13,410.00 | 13,410.00 | 12,630.00 | 12,720.00 | 12,444.97 | 219,595 |
| 2025-05-16 | 13,680.00 | 13,810.00 | 13,000.00 | 13,530.00 | 13,237.46 | 105,821 |
| 2025-05-15 | 14,420.00 | 14,500.00 | 13,200.00 | 13,560.00 | 13,266.81 | 216,948 |
| 2025-05-14 | 14,300.00 | 14,650.00 | 14,020.00 | 14,290.00 | 13,981.03 | 128,477 |
| 2025-05-13 | 14,460.00 | 14,460.00 | 14,000.00 | 14,180.00 | 13,873.41 | 146,001 |
| 2025-05-12 | 15,100.00 | 15,160.00 | 14,380.00 | 14,480.00 | 14,166.92 | 139,932 |
| 2025-05-09 | 15,050.00 | 15,060.00 | 14,510.00 | 14,950.00 | 14,626.76 | 174,298 |
| 2025-05-08 | 14,380.00 | 15,300.00 | 14,380.00 | 15,150.00 | 14,822.43 | 437,245 |
| 2025-05-07 | 15,150.00 | 15,150.00 | 14,420.00 | 14,500.00 | 14,186.49 | 233,080 |
| 2025-05-02 | 15,200.00 | 15,400.00 | 14,900.00 | 15,150.00 | 14,822.43 | 211,825 |
| 2025-04-30 | 16,030.00 | 16,500.00 | 14,870.00 | 15,190.00 | 14,861.57 | 926,085 |
| 2025-04-29 | 13,600.00 | 15,720.00 | 13,490.00 | 14,770.00 | 14,450.65 | 1,570,396 |
| 2025-04-28 | 13,580.00 | 13,590.00 | 13,000.00 | 13,400.00 | 13,110.27 | 96,579 |
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.