Sunjin Beauty Science Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 13,350.00 | 13,600.00 | 13,110.00 | 13,430.00 | 13,139.62 | 146,482 |
| 2025-04-24 | 13,410.00 | 13,720.00 | 12,980.00 | 13,120.00 | 12,836.32 | 133,364 |
| 2025-04-23 | 13,880.00 | 14,050.00 | 13,260.00 | 13,260.00 | 12,973.30 | 187,216 |
| 2025-04-22 | 14,140.00 | 14,300.00 | 13,690.00 | 13,760.00 | 13,462.49 | 116,845 |
| 2025-04-21 | 14,530.00 | 14,640.00 | 13,800.00 | 13,870.00 | 13,570.11 | 126,949 |
| 2025-04-18 | 15,190.00 | 15,190.00 | 14,100.00 | 14,440.00 | 14,127.78 | 313,604 |
| 2025-04-17 | 13,470.00 | 14,670.00 | 13,460.00 | 14,450.00 | 14,137.57 | 478,285 |
| 2025-04-16 | 13,670.00 | 13,890.00 | 13,290.00 | 13,330.00 | 13,041.78 | 115,380 |
| 2025-04-15 | 14,070.00 | 14,210.00 | 13,580.00 | 13,750.00 | 13,452.70 | 251,131 |
| 2025-04-14 | 13,300.00 | 14,310.00 | 12,850.00 | 13,720.00 | 13,423.35 | 595,666 |
| 2025-04-11 | 11,390.00 | 13,780.00 | 11,250.00 | 13,350.00 | 13,061.35 | 1,363,889 |
| 2025-04-10 | 11,170.00 | 11,710.00 | 10,940.00 | 11,580.00 | 11,329.62 | 93,285 |
| 2025-04-09 | 11,030.00 | 11,340.00 | 10,450.00 | 10,670.00 | 10,439.30 | 138,368 |
| 2025-04-08 | 11,500.00 | 11,720.00 | 11,370.00 | 11,470.00 | 11,222.00 | 80,147 |
| 2025-04-07 | 11,700.00 | 11,880.00 | 11,160.00 | 11,180.00 | 10,938.27 | 103,854 |
| 2025-04-04 | 12,100.00 | 12,600.00 | 11,860.00 | 12,180.00 | 11,916.65 | 144,070 |
| 2025-04-03 | 11,940.00 | 12,410.00 | 11,720.00 | 12,210.00 | 11,946.00 | 109,742 |
| 2025-04-02 | 11,820.00 | 12,450.00 | 11,640.00 | 12,150.00 | 11,887.30 | 202,389 |
| 2025-04-01 | 11,210.00 | 11,910.00 | 11,080.00 | 11,690.00 | 11,437.24 | 220,487 |
| 2025-03-31 | 11,110.00 | 11,230.00 | 10,890.00 | 10,940.00 | 10,703.46 | 73,322 |
| 2025-03-28 | 11,650.00 | 11,700.00 | 11,100.00 | 11,260.00 | 11,016.54 | 130,964 |
| 2025-03-27 | 11,300.00 | 11,590.00 | 11,200.00 | 11,520.00 | 11,270.92 | 132,458 |
| 2025-03-26 | 11,320.00 | 11,550.00 | 11,170.00 | 11,350.00 | 11,104.59 | 121,207 |
| 2025-03-25 | 11,210.00 | 11,390.00 | 11,070.00 | 11,220.00 | 10,977.41 | 103,049 |
| 2025-03-24 | 10,690.00 | 11,430.00 | 10,590.00 | 11,240.00 | 10,996.97 | 200,870 |
| 2025-03-21 | 10,910.00 | 11,270.00 | 10,650.00 | 10,660.00 | 10,429.51 | 146,734 |
| 2025-03-20 | 10,640.00 | 11,150.00 | 10,640.00 | 10,800.00 | 10,566.49 | 131,143 |
| 2025-03-19 | 10,750.00 | 10,880.00 | 10,590.00 | 10,640.00 | 10,409.95 | 72,077 |
| 2025-03-18 | 10,880.00 | 10,990.00 | 10,740.00 | 10,750.00 | 10,517.57 | 63,107 |
| 2025-03-17 | 11,150.00 | 11,200.00 | 10,780.00 | 10,830.00 | 10,595.84 | 115,186 |
| 2025-03-14 | 10,900.00 | 11,220.00 | 10,900.00 | 11,000.00 | 10,762.16 | 92,139 |
| 2025-03-13 | 11,270.00 | 11,390.00 | 10,820.00 | 10,890.00 | 10,654.54 | 171,246 |
| 2025-03-12 | 10,650.00 | 12,070.00 | 10,640.00 | 11,330.00 | 11,085.03 | 840,468 |
| 2025-03-11 | 10,630.00 | 10,770.00 | 10,400.00 | 10,620.00 | 10,390.38 | 124,189 |
| 2025-03-10 | 10,950.00 | 11,060.00 | 10,720.00 | 10,910.00 | 10,674.11 | 94,236 |
| 2025-03-07 | 10,750.00 | 11,180.00 | 10,600.00 | 10,670.00 | 10,439.30 | 115,703 |
| 2025-03-06 | 10,910.00 | 11,230.00 | 10,700.00 | 10,880.00 | 10,644.76 | 141,896 |
| 2025-03-05 | 10,810.00 | 11,140.00 | 10,810.00 | 10,940.00 | 10,703.46 | 103,509 |
| 2025-03-04 | 11,300.00 | 11,500.00 | 10,810.00 | 10,880.00 | 10,644.76 | 211,948 |
| 2025-02-28 | 11,420.00 | 11,930.00 | 11,150.00 | 11,510.00 | 11,261.14 | 370,565 |
| 2025-02-27 | 11,350.00 | 12,760.00 | 11,040.00 | 11,600.00 | 11,349.19 | 1,547,611 |
| 2025-02-26 | 11,150.00 | 11,840.00 | 10,700.00 | 11,150.00 | 10,908.92 | 323,038 |
| 2025-02-25 | 10,750.00 | 11,240.00 | 10,530.00 | 11,240.00 | 10,996.97 | 241,789 |
| 2025-02-24 | 10,890.00 | 11,130.00 | 10,490.00 | 10,690.00 | 10,458.86 | 166,765 |
| 2025-02-21 | 10,490.00 | 11,290.00 | 10,350.00 | 11,120.00 | 10,879.57 | 293,012 |
| 2025-02-20 | 10,550.00 | 10,780.00 | 10,130.00 | 10,300.00 | 10,077.30 | 226,543 |
| 2025-02-19 | 10,150.00 | 10,310.00 | 9,990.00 | 10,250.00 | 10,028.38 | 77,191 |
| 2025-02-18 | 10,350.00 | 10,350.00 | 10,010.00 | 10,150.00 | 9,930.54 | 50,695 |
| 2025-02-17 | 10,200.00 | 10,700.00 | 10,130.00 | 10,350.00 | 10,126.22 | 169,352 |
| 2025-02-14 | 9,820.00 | 10,190.00 | 9,820.00 | 10,070.00 | 9,852.27 | 144,287 |
| 2025-02-13 | 9,770.00 | 9,860.00 | 9,680.00 | 9,820.00 | 9,607.68 | 43,609 |
| 2025-02-12 | 9,910.00 | 9,910.00 | 9,680.00 | 9,680.00 | 9,470.70 | 55,723 |
| 2025-02-11 | 9,960.00 | 10,190.00 | 9,810.00 | 9,910.00 | 9,695.73 | 100,207 |
| 2025-02-10 | 9,970.00 | 10,040.00 | 9,790.00 | 9,950.00 | 9,734.86 | 63,559 |
| 2025-02-07 | 9,780.00 | 10,030.00 | 9,570.00 | 9,990.00 | 9,774.00 | 95,622 |
| 2025-02-06 | 9,690.00 | 9,850.00 | 9,600.00 | 9,790.00 | 9,578.32 | 76,224 |
| 2025-02-05 | 9,700.00 | 9,840.00 | 9,610.00 | 9,620.00 | 9,412.00 | 45,924 |
| 2025-02-04 | 9,320.00 | 9,780.00 | 9,320.00 | 9,770.00 | 9,558.76 | 62,698 |
| 2025-02-03 | 9,490.00 | 9,500.00 | 9,150.00 | 9,300.00 | 9,098.92 | 66,627 |
| 2025-01-31 | 9,620.00 | 9,710.00 | 9,490.00 | 9,550.00 | 9,343.51 | 59,320 |
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.