SundayToz Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 8,490.00 | 8,880.00 | 8,490.00 | 8,810.00 | 8,810.00 | 35,398 |
| 2023-07-31 | 8,630.00 | 8,740.00 | 7,950.00 | 8,650.00 | 8,650.00 | 28,505 |
| 2023-07-28 | 8,630.00 | 8,800.00 | 8,500.00 | 8,570.00 | 8,570.00 | 32,754 |
| 2023-07-27 | 7,870.00 | 8,670.00 | 7,870.00 | 8,590.00 | 8,590.00 | 87,843 |
| 2023-07-26 | 8,380.00 | 8,380.00 | 7,810.00 | 7,940.00 | 7,940.00 | 127,204 |
| 2023-07-25 | 8,700.00 | 8,820.00 | 8,390.00 | 8,450.00 | 8,450.00 | 56,572 |
| 2023-07-24 | 9,220.00 | 9,220.00 | 8,700.00 | 8,800.00 | 8,800.00 | 101,104 |
| 2023-07-21 | 9,300.00 | 9,330.00 | 9,140.00 | 9,220.00 | 9,220.00 | 37,464 |
| 2023-07-20 | 9,290.00 | 9,540.00 | 9,250.00 | 9,420.00 | 9,420.00 | 38,897 |
| 2023-07-19 | 9,410.00 | 9,600.00 | 9,270.00 | 9,290.00 | 9,290.00 | 27,173 |
| 2023-07-18 | 9,780.00 | 9,810.00 | 9,410.00 | 9,500.00 | 9,500.00 | 28,295 |
| 2023-07-17 | 9,570.00 | 9,780.00 | 9,430.00 | 9,780.00 | 9,780.00 | 18,011 |
| 2023-07-14 | 9,810.00 | 9,880.00 | 9,530.00 | 9,640.00 | 9,640.00 | 25,407 |
| 2023-07-13 | 9,690.00 | 9,860.00 | 9,680.00 | 9,800.00 | 9,800.00 | 30,408 |
| 2023-07-12 | 9,760.00 | 9,850.00 | 9,440.00 | 9,690.00 | 9,690.00 | 18,989 |
| 2023-07-11 | 9,480.00 | 9,710.00 | 9,470.00 | 9,690.00 | 9,690.00 | 22,810 |
| 2023-07-10 | 9,280.00 | 9,540.00 | 9,230.00 | 9,440.00 | 9,440.00 | 32,221 |
| 2023-07-07 | 9,500.00 | 9,500.00 | 9,210.00 | 9,280.00 | 9,280.00 | 31,648 |
| 2023-07-06 | 9,700.00 | 9,700.00 | 9,370.00 | 9,500.00 | 9,500.00 | 36,658 |
| 2023-07-05 | 9,820.00 | 9,970.00 | 9,650.00 | 9,660.00 | 9,660.00 | 30,298 |
| 2023-07-04 | 10,040.00 | 10,040.00 | 9,680.00 | 9,820.00 | 9,820.00 | 46,675 |
| 2023-07-03 | 9,640.00 | 10,200.00 | 9,640.00 | 10,040.00 | 10,040.00 | 56,515 |
| 2023-06-30 | 9,850.00 | 10,100.00 | 9,500.00 | 9,710.00 | 9,710.00 | 87,547 |
| 2023-06-29 | 10,200.00 | 10,300.00 | 9,890.00 | 10,000.00 | 10,000.00 | 47,498 |
| 2023-06-28 | 10,110.00 | 10,420.00 | 10,110.00 | 10,200.00 | 10,200.00 | 31,357 |
| 2023-06-27 | 10,080.00 | 10,260.00 | 9,980.00 | 10,180.00 | 10,180.00 | 35,302 |
| 2023-06-26 | 10,220.00 | 10,220.00 | 9,940.00 | 10,010.00 | 10,010.00 | 46,350 |
| 2023-06-23 | 10,500.00 | 10,500.00 | 10,160.00 | 10,220.00 | 10,220.00 | 20,114 |
| 2023-06-22 | 10,400.00 | 10,570.00 | 10,230.00 | 10,350.00 | 10,350.00 | 28,871 |
| 2023-06-21 | 10,210.00 | 10,850.00 | 10,110.00 | 10,380.00 | 10,380.00 | 59,421 |
| 2023-06-20 | 10,370.00 | 10,510.00 | 10,260.00 | 10,290.00 | 10,290.00 | 36,072 |
| 2023-06-19 | 10,530.00 | 10,750.00 | 10,330.00 | 10,430.00 | 10,430.00 | 41,863 |
| 2023-06-16 | 10,340.00 | 10,870.00 | 10,300.00 | 10,530.00 | 10,530.00 | 62,861 |
| 2023-06-15 | 10,560.00 | 10,630.00 | 10,260.00 | 10,340.00 | 10,340.00 | 83,531 |
| 2023-06-14 | 10,890.00 | 10,950.00 | 10,540.00 | 10,620.00 | 10,620.00 | 48,245 |
| 2023-06-13 | 10,800.00 | 10,930.00 | 10,710.00 | 10,820.00 | 10,820.00 | 35,482 |
| 2023-06-12 | 10,900.00 | 11,010.00 | 10,820.00 | 10,820.00 | 10,820.00 | 42,327 |
| 2023-06-09 | 11,190.00 | 11,190.00 | 10,990.00 | 11,000.00 | 11,000.00 | 33,285 |
| 2023-06-08 | 11,310.00 | 11,310.00 | 10,910.00 | 11,080.00 | 11,080.00 | 32,054 |
| 2023-06-07 | 11,220.00 | 11,360.00 | 11,040.00 | 11,180.00 | 11,180.00 | 44,530 |
| 2023-06-05 | 10,990.00 | 11,270.00 | 10,900.00 | 11,200.00 | 11,200.00 | 58,365 |
| 2023-06-02 | 11,010.00 | 11,060.00 | 10,840.00 | 10,990.00 | 10,990.00 | 74,406 |
| 2023-06-01 | 11,210.00 | 11,210.00 | 10,910.00 | 11,060.00 | 11,060.00 | 51,741 |
| 2023-05-31 | 11,150.00 | 11,370.00 | 10,980.00 | 11,160.00 | 11,160.00 | 41,965 |
| 2023-05-30 | 11,040.00 | 11,250.00 | 10,870.00 | 11,110.00 | 11,110.00 | 53,038 |
| 2023-05-26 | 11,290.00 | 11,350.00 | 10,940.00 | 11,000.00 | 11,000.00 | 78,771 |
| 2023-05-25 | 11,170.00 | 11,580.00 | 11,160.00 | 11,200.00 | 11,200.00 | 83,514 |
| 2023-05-24 | 11,330.00 | 11,340.00 | 11,150.00 | 11,190.00 | 11,190.00 | 81,419 |
| 2023-05-23 | 11,590.00 | 11,630.00 | 11,360.00 | 11,370.00 | 11,370.00 | 62,640 |
| 2023-05-22 | 11,430.00 | 11,580.00 | 11,240.00 | 11,500.00 | 11,500.00 | 70,782 |
| 2023-05-19 | 11,560.00 | 11,770.00 | 11,530.00 | 11,610.00 | 11,610.00 | 60,831 |
| 2023-05-18 | 11,830.00 | 11,960.00 | 11,480.00 | 11,560.00 | 11,560.00 | 81,408 |
| 2023-05-17 | 11,800.00 | 12,030.00 | 11,550.00 | 11,860.00 | 11,860.00 | 52,002 |
| 2023-05-16 | 11,490.00 | 12,080.00 | 11,490.00 | 11,780.00 | 11,780.00 | 126,042 |
| 2023-05-15 | 11,350.00 | 11,930.00 | 11,200.00 | 11,490.00 | 11,490.00 | 162,233 |
| 2023-05-12 | 12,200.00 | 12,310.00 | 11,650.00 | 11,650.00 | 11,650.00 | 179,815 |
| 2023-05-11 | 12,680.00 | 12,750.00 | 12,230.00 | 12,390.00 | 12,390.00 | 51,261 |
| 2023-05-10 | 13,170.00 | 13,250.00 | 12,550.00 | 12,570.00 | 12,570.00 | 99,189 |
| 2023-05-09 | 12,980.00 | 13,950.00 | 12,560.00 | 13,170.00 | 13,170.00 | 216,014 |
| 2023-05-08 | 13,260.00 | 13,660.00 | 13,130.00 | 13,130.00 | 13,130.00 | 62,707 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.