Sunjin Beauty Science Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 9,910.00 | 10,220.00 | 9,880.00 | 10,220.00 | 9,932.51 | 47,367 |
| 2024-10-28 | 9,990.00 | 10,190.00 | 9,960.00 | 10,070.00 | 9,786.73 | 29,445 |
| 2024-10-25 | 10,140.00 | 10,160.00 | 9,850.00 | 9,910.00 | 9,631.23 | 69,190 |
| 2024-10-24 | 10,110.00 | 10,260.00 | 10,020.00 | 10,220.00 | 9,932.51 | 39,476 |
| 2024-10-23 | 10,540.00 | 10,740.00 | 10,060.00 | 10,280.00 | 9,990.83 | 82,052 |
| 2024-10-22 | 10,380.00 | 10,780.00 | 10,380.00 | 10,540.00 | 10,243.51 | 70,333 |
| 2024-10-21 | 10,300.00 | 10,680.00 | 10,210.00 | 10,480.00 | 10,185.20 | 34,500 |
| 2024-10-18 | 10,580.00 | 10,780.00 | 10,320.00 | 10,320.00 | 10,029.70 | 52,305 |
| 2024-10-17 | 10,650.00 | 10,730.00 | 10,430.00 | 10,650.00 | 10,350.42 | 41,244 |
| 2024-10-16 | 10,900.00 | 10,960.00 | 10,410.00 | 10,570.00 | 10,272.67 | 126,321 |
| 2024-10-15 | 11,140.00 | 11,210.00 | 10,900.00 | 10,960.00 | 10,651.70 | 84,020 |
| 2024-10-14 | 11,110.00 | 11,260.00 | 10,760.00 | 11,230.00 | 10,914.10 | 89,971 |
| 2024-10-11 | 11,570.00 | 11,680.00 | 11,030.00 | 11,080.00 | 10,768.32 | 123,600 |
| 2024-10-10 | 11,170.00 | 11,850.00 | 11,100.00 | 11,730.00 | 11,400.04 | 120,144 |
| 2024-10-08 | 11,340.00 | 11,340.00 | 10,970.00 | 11,160.00 | 10,846.07 | 73,426 |
| 2024-10-07 | 11,460.00 | 11,460.00 | 11,150.00 | 11,370.00 | 11,050.17 | 75,029 |
| 2024-10-04 | 11,320.00 | 11,600.00 | 11,160.00 | 11,310.00 | 10,991.85 | 73,721 |
| 2024-10-02 | 11,520.00 | 11,550.00 | 11,240.00 | 11,280.00 | 10,962.70 | 94,500 |
| 2024-09-30 | 12,200.00 | 12,200.00 | 11,490.00 | 11,630.00 | 11,302.85 | 147,489 |
| 2024-09-27 | 11,650.00 | 12,150.00 | 11,610.00 | 11,960.00 | 11,623.57 | 229,492 |
| 2024-09-26 | 11,360.00 | 11,700.00 | 11,360.00 | 11,650.00 | 11,322.29 | 86,158 |
| 2024-09-25 | 11,340.00 | 11,980.00 | 11,140.00 | 11,360.00 | 11,040.45 | 238,214 |
| 2024-09-24 | 11,360.00 | 11,520.00 | 11,140.00 | 11,400.00 | 11,079.32 | 98,413 |
| 2024-09-23 | 11,440.00 | 11,750.00 | 11,360.00 | 11,420.00 | 11,098.76 | 173,322 |
| 2024-09-20 | 10,620.00 | 11,910.00 | 10,620.00 | 11,470.00 | 11,147.35 | 636,197 |
| 2024-09-19 | 10,800.00 | 10,900.00 | 10,370.00 | 10,560.00 | 10,262.95 | 83,769 |
| 2024-09-13 | 10,700.00 | 10,890.00 | 10,520.00 | 10,730.00 | 10,428.17 | 66,216 |
| 2024-09-12 | 10,560.00 | 10,850.00 | 10,480.00 | 10,720.00 | 10,418.45 | 64,195 |
| 2024-09-11 | 10,170.00 | 10,650.00 | 10,170.00 | 10,470.00 | 10,175.48 | 138,039 |
| 2024-09-10 | 10,170.00 | 10,520.00 | 10,070.00 | 10,070.00 | 9,786.73 | 89,127 |
| 2024-09-09 | 9,510.00 | 10,400.00 | 9,510.00 | 10,260.00 | 9,971.39 | 124,013 |
| 2024-09-06 | 10,120.00 | 10,300.00 | 9,600.00 | 9,800.00 | 9,524.33 | 150,742 |
| 2024-09-05 | 10,640.00 | 10,920.00 | 10,080.00 | 10,300.00 | 10,010.26 | 130,464 |
| 2024-09-04 | 10,710.00 | 10,940.00 | 10,480.00 | 10,530.00 | 10,233.79 | 119,245 |
| 2024-09-03 | 10,900.00 | 11,810.00 | 10,800.00 | 11,200.00 | 10,884.95 | 310,160 |
| 2024-09-02 | 10,770.00 | 11,350.00 | 10,690.00 | 11,120.00 | 10,807.20 | 189,646 |
| 2024-08-30 | 10,370.00 | 10,680.00 | 10,310.00 | 10,660.00 | 10,360.14 | 86,593 |
| 2024-08-29 | 10,700.00 | 10,700.00 | 10,300.00 | 10,370.00 | 10,078.30 | 71,510 |
| 2024-08-28 | 10,700.00 | 10,990.00 | 10,530.00 | 10,730.00 | 10,428.17 | 113,146 |
| 2024-08-27 | 10,780.00 | 10,840.00 | 10,480.00 | 10,760.00 | 10,457.32 | 95,169 |
| 2024-08-26 | 11,110.00 | 11,210.00 | 10,480.00 | 10,900.00 | 10,593.39 | 132,701 |
| 2024-08-23 | 11,280.00 | 11,350.00 | 10,930.00 | 11,090.00 | 10,778.04 | 133,908 |
| 2024-08-22 | 11,600.00 | 11,690.00 | 11,250.00 | 11,320.00 | 11,001.57 | 94,450 |
| 2024-08-21 | 11,750.00 | 11,790.00 | 11,220.00 | 11,360.00 | 11,040.45 | 192,587 |
| 2024-08-20 | 11,850.00 | 12,130.00 | 11,780.00 | 11,860.00 | 11,526.38 | 126,997 |
| 2024-08-19 | 12,250.00 | 12,250.00 | 11,840.00 | 11,840.00 | 11,506.94 | 179,495 |
| 2024-08-16 | 12,600.00 | 12,640.00 | 12,170.00 | 12,230.00 | 11,885.97 | 349,282 |
| 2024-08-14 | 11,980.00 | 12,800.00 | 11,630.00 | 11,840.00 | 11,506.94 | 326,774 |
| 2024-08-13 | 12,850.00 | 13,010.00 | 11,640.00 | 11,960.00 | 11,623.57 | 275,304 |
| 2024-08-12 | 12,660.00 | 13,120.00 | 12,360.00 | 12,870.00 | 12,507.97 | 295,010 |
| 2024-08-09 | 11,940.00 | 12,540.00 | 11,940.00 | 12,430.00 | 12,080.35 | 270,087 |
| 2024-08-08 | 11,640.00 | 11,820.00 | 11,340.00 | 11,600.00 | 11,273.70 | 135,815 |
| 2024-08-07 | 11,830.00 | 12,090.00 | 11,500.00 | 11,850.00 | 11,516.66 | 163,494 |
| 2024-08-06 | 10,880.00 | 12,230.00 | 10,880.00 | 11,830.00 | 11,497.23 | 399,829 |
| 2024-08-05 | 11,910.00 | 11,970.00 | 10,150.00 | 10,750.00 | 10,447.61 | 380,099 |
| 2024-08-02 | 13,210.00 | 13,210.00 | 12,060.00 | 12,220.00 | 11,876.26 | 386,968 |
| 2024-08-01 | 13,650.00 | 14,150.00 | 13,350.00 | 13,350.00 | 12,974.47 | 328,633 |
| 2024-07-31 | 14,010.00 | 14,150.00 | 13,590.00 | 13,730.00 | 13,343.78 | 156,375 |
| 2024-07-30 | 14,460.00 | 14,480.00 | 13,760.00 | 14,010.00 | 13,615.90 | 142,291 |
| 2024-07-29 | 13,510.00 | 14,280.00 | 13,320.00 | 14,280.00 | 13,878.31 | 214,333 |
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.