Sunjin Beauty Science Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 9,860.00 | 9,860.00 | 9,590.00 | 9,710.00 | 9,500.05 | 70,479 |
| 2025-01-23 | 10,000.00 | 10,000.00 | 9,700.00 | 9,770.00 | 9,558.76 | 69,098 |
| 2025-01-22 | 9,810.00 | 10,110.00 | 9,620.00 | 10,000.00 | 9,783.78 | 124,971 |
| 2025-01-21 | 9,880.00 | 10,060.00 | 9,730.00 | 9,810.00 | 9,597.89 | 184,934 |
| 2025-01-20 | 9,870.00 | 10,050.00 | 9,590.00 | 9,760.00 | 9,548.97 | 145,608 |
| 2025-01-17 | 9,880.00 | 10,080.00 | 9,790.00 | 9,850.00 | 9,637.03 | 77,174 |
| 2025-01-16 | 9,570.00 | 9,910.00 | 9,570.00 | 9,880.00 | 9,666.38 | 61,637 |
| 2025-01-15 | 9,620.00 | 9,830.00 | 9,420.00 | 9,550.00 | 9,343.51 | 50,344 |
| 2025-01-14 | 9,650.00 | 9,700.00 | 9,420.00 | 9,650.00 | 9,441.35 | 42,576 |
| 2025-01-13 | 9,690.00 | 9,840.00 | 9,420.00 | 9,500.00 | 9,294.59 | 111,879 |
| 2025-01-10 | 9,890.00 | 10,070.00 | 9,750.00 | 9,850.00 | 9,637.03 | 46,975 |
| 2025-01-09 | 10,250.00 | 10,250.00 | 9,740.00 | 9,980.00 | 9,764.22 | 64,483 |
| 2025-01-08 | 9,880.00 | 10,060.00 | 9,700.00 | 10,000.00 | 9,783.78 | 56,420 |
| 2025-01-07 | 10,010.00 | 10,150.00 | 9,870.00 | 9,880.00 | 9,666.38 | 73,950 |
| 2025-01-06 | 9,520.00 | 10,250.00 | 9,520.00 | 10,010.00 | 9,793.57 | 193,109 |
| 2025-01-03 | 9,590.00 | 9,590.00 | 9,260.00 | 9,440.00 | 9,235.89 | 33,110 |
| 2025-01-02 | 9,190.00 | 9,460.00 | 9,060.00 | 9,450.00 | 9,245.68 | 54,551 |
| 2024-12-30 | 8,910.00 | 9,120.00 | 8,780.00 | 9,050.00 | 8,854.32 | 41,187 |
| 2024-12-27 | 8,860.00 | 9,150.00 | 8,770.00 | 8,910.00 | 8,717.35 | 62,819 |
| 2024-12-26 | 9,590.00 | 9,590.00 | 8,940.00 | 9,020.00 | 8,766.27 | 92,721 |
| 2024-12-24 | 9,340.00 | 9,630.00 | 9,320.00 | 9,490.00 | 9,223.05 | 31,769 |
| 2024-12-23 | 9,200.00 | 9,390.00 | 9,120.00 | 9,340.00 | 9,077.27 | 33,008 |
| 2024-12-20 | 9,400.00 | 9,400.00 | 9,030.00 | 9,080.00 | 8,824.58 | 55,765 |
| 2024-12-19 | 9,400.00 | 9,650.00 | 9,290.00 | 9,400.00 | 9,135.58 | 64,602 |
| 2024-12-18 | 9,580.00 | 9,620.00 | 9,440.00 | 9,600.00 | 9,329.96 | 32,942 |
| 2024-12-17 | 9,730.00 | 9,730.00 | 9,470.00 | 9,660.00 | 9,388.27 | 28,983 |
| 2024-12-16 | 9,680.00 | 9,950.00 | 9,610.00 | 9,740.00 | 9,466.02 | 34,264 |
| 2024-12-13 | 9,650.00 | 9,650.00 | 9,490.00 | 9,620.00 | 9,349.39 | 31,515 |
| 2024-12-12 | 9,750.00 | 9,750.00 | 9,370.00 | 9,530.00 | 9,261.92 | 38,386 |
| 2024-12-11 | 9,400.00 | 9,910.00 | 9,390.00 | 9,600.00 | 9,329.96 | 59,975 |
| 2024-12-10 | 8,440.00 | 9,530.00 | 8,440.00 | 9,400.00 | 9,135.58 | 102,122 |
| 2024-12-09 | 8,860.00 | 8,860.00 | 8,440.00 | 8,440.00 | 8,202.59 | 86,061 |
| 2024-12-06 | 8,950.00 | 9,150.00 | 8,510.00 | 8,890.00 | 8,639.93 | 58,966 |
| 2024-12-05 | 9,100.00 | 9,230.00 | 8,900.00 | 9,030.00 | 8,775.99 | 57,101 |
| 2024-12-04 | 9,200.00 | 9,380.00 | 9,000.00 | 9,070.00 | 8,814.86 | 78,834 |
| 2024-12-03 | 8,690.00 | 9,710.00 | 8,680.00 | 9,480.00 | 9,213.33 | 168,539 |
| 2024-12-02 | 9,190.00 | 9,290.00 | 8,530.00 | 8,610.00 | 8,367.80 | 175,187 |
| 2024-11-29 | 9,470.00 | 9,470.00 | 9,110.00 | 9,120.00 | 8,863.46 | 70,710 |
| 2024-11-28 | 9,330.00 | 9,550.00 | 9,290.00 | 9,520.00 | 9,252.21 | 21,402 |
| 2024-11-27 | 9,460.00 | 9,530.00 | 9,220.00 | 9,330.00 | 9,067.55 | 36,991 |
| 2024-11-26 | 9,600.00 | 9,670.00 | 9,310.00 | 9,460.00 | 9,193.89 | 51,958 |
| 2024-11-25 | 9,280.00 | 9,600.00 | 9,280.00 | 9,580.00 | 9,310.52 | 54,012 |
| 2024-11-22 | 9,030.00 | 9,390.00 | 9,030.00 | 9,270.00 | 9,009.24 | 70,541 |
| 2024-11-21 | 9,100.00 | 9,190.00 | 8,930.00 | 9,030.00 | 8,775.99 | 73,025 |
| 2024-11-20 | 9,150.00 | 9,280.00 | 9,000.00 | 9,140.00 | 8,882.89 | 47,469 |
| 2024-11-19 | 9,190.00 | 9,290.00 | 8,980.00 | 9,230.00 | 8,970.36 | 58,463 |
| 2024-11-18 | 9,090.00 | 9,580.00 | 8,970.00 | 9,200.00 | 8,941.21 | 73,357 |
| 2024-11-15 | 8,800.00 | 9,300.00 | 8,780.00 | 9,170.00 | 8,912.05 | 93,592 |
| 2024-11-14 | 9,260.00 | 9,770.00 | 8,710.00 | 8,800.00 | 8,552.46 | 147,825 |
| 2024-11-13 | 9,080.00 | 9,400.00 | 9,050.00 | 9,260.00 | 8,999.52 | 83,861 |
| 2024-11-12 | 9,650.00 | 9,780.00 | 9,150.00 | 9,230.00 | 8,970.36 | 184,716 |
| 2024-11-11 | 10,600.00 | 10,600.00 | 9,650.00 | 9,780.00 | 9,504.89 | 279,892 |
| 2024-11-08 | 10,500.00 | 11,000.00 | 10,420.00 | 10,770.00 | 10,467.04 | 105,295 |
| 2024-11-07 | 10,730.00 | 10,960.00 | 10,420.00 | 10,470.00 | 10,175.48 | 119,879 |
| 2024-11-06 | 11,130.00 | 11,410.00 | 10,730.00 | 10,850.00 | 10,544.79 | 91,235 |
| 2024-11-05 | 11,140.00 | 11,390.00 | 11,090.00 | 11,120.00 | 10,807.20 | 69,477 |
| 2024-11-04 | 11,120.00 | 11,230.00 | 10,820.00 | 11,140.00 | 10,826.64 | 88,894 |
| 2024-11-01 | 11,200.00 | 11,270.00 | 10,510.00 | 10,820.00 | 10,515.64 | 173,116 |
| 2024-10-31 | 10,770.00 | 11,090.00 | 10,420.00 | 11,050.00 | 10,739.17 | 111,313 |
| 2024-10-30 | 10,200.00 | 10,750.00 | 10,090.00 | 10,740.00 | 10,437.89 | 83,362 |
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.