Sunjin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 6,800.00 | 7,000.00 | 6,800.00 | 6,910.00 | 6,649.10 | 26,371 |
| 2024-07-23 | 6,780.00 | 6,840.00 | 6,720.00 | 6,800.00 | 6,543.25 | 21,674 |
| 2024-07-22 | 6,800.00 | 6,820.00 | 6,670.00 | 6,760.00 | 6,504.76 | 29,688 |
| 2024-07-19 | 6,870.00 | 6,880.00 | 6,770.00 | 6,830.00 | 6,572.12 | 29,248 |
| 2024-07-18 | 7,010.00 | 7,030.00 | 6,830.00 | 6,880.00 | 6,620.23 | 58,253 |
| 2024-07-17 | 7,150.00 | 7,160.00 | 7,010.00 | 7,030.00 | 6,764.57 | 28,028 |
| 2024-07-16 | 7,170.00 | 7,170.00 | 7,090.00 | 7,140.00 | 6,870.41 | 13,941 |
| 2024-07-15 | 7,180.00 | 7,260.00 | 7,130.00 | 7,170.00 | 6,899.28 | 23,282 |
| 2024-07-12 | 7,210.00 | 7,260.00 | 7,160.00 | 7,200.00 | 6,928.15 | 12,202 |
| 2024-07-11 | 7,260.00 | 7,300.00 | 7,120.00 | 7,210.00 | 6,937.77 | 17,960 |
| 2024-07-10 | 7,200.00 | 7,300.00 | 7,160.00 | 7,300.00 | 7,024.37 | 11,185 |
| 2024-07-09 | 7,300.00 | 7,300.00 | 7,130.00 | 7,200.00 | 6,928.15 | 21,770 |
| 2024-07-08 | 7,380.00 | 7,380.00 | 7,250.00 | 7,350.00 | 7,072.48 | 31,912 |
| 2024-07-05 | 7,150.00 | 7,290.00 | 7,090.00 | 7,210.00 | 6,937.77 | 34,087 |
| 2024-07-04 | 7,100.00 | 7,270.00 | 7,070.00 | 7,220.00 | 6,947.39 | 47,646 |
| 2024-07-03 | 7,120.00 | 7,200.00 | 7,040.00 | 7,080.00 | 6,812.68 | 20,430 |
| 2024-07-02 | 7,170.00 | 7,180.00 | 7,010.00 | 7,130.00 | 6,860.79 | 17,721 |
| 2024-07-01 | 7,220.00 | 7,240.00 | 7,040.00 | 7,130.00 | 6,860.79 | 30,272 |
| 2024-06-28 | 7,200.00 | 7,250.00 | 7,150.00 | 7,220.00 | 6,947.39 | 27,768 |
| 2024-06-27 | 7,230.00 | 7,290.00 | 7,120.00 | 7,230.00 | 6,957.01 | 34,935 |
| 2024-06-26 | 7,330.00 | 7,450.00 | 7,180.00 | 7,190.00 | 6,918.52 | 63,290 |
| 2024-06-25 | 7,460.00 | 7,540.00 | 7,300.00 | 7,360.00 | 7,082.11 | 39,789 |
| 2024-06-24 | 7,630.00 | 7,760.00 | 7,420.00 | 7,460.00 | 7,178.33 | 50,061 |
| 2024-06-21 | 7,800.00 | 7,850.00 | 7,660.00 | 7,690.00 | 7,399.65 | 87,168 |
| 2024-06-20 | 7,510.00 | 7,830.00 | 7,510.00 | 7,800.00 | 7,505.49 | 61,252 |
| 2024-06-19 | 7,990.00 | 7,990.00 | 7,650.00 | 7,650.00 | 7,361.16 | 119,536 |
| 2024-06-18 | 8,180.00 | 8,280.00 | 7,920.00 | 8,000.00 | 7,697.94 | 112,860 |
| 2024-06-17 | 8,080.00 | 8,160.00 | 7,880.00 | 8,040.00 | 7,736.43 | 173,882 |
| 2024-06-14 | 7,880.00 | 8,290.00 | 7,640.00 | 8,190.00 | 7,880.77 | 436,929 |
| 2024-06-13 | 8,020.00 | 8,020.00 | 7,740.00 | 7,750.00 | 7,457.38 | 54,382 |
| 2024-06-12 | 7,860.00 | 7,960.00 | 7,750.00 | 7,910.00 | 7,611.34 | 85,360 |
| 2024-06-11 | 7,740.00 | 7,960.00 | 7,680.00 | 7,780.00 | 7,486.25 | 90,942 |
| 2024-06-10 | 7,850.00 | 7,850.00 | 7,590.00 | 7,710.00 | 7,418.89 | 46,106 |
| 2024-06-07 | 7,770.00 | 7,970.00 | 7,710.00 | 7,850.00 | 7,553.61 | 99,718 |
| 2024-06-05 | 7,640.00 | 7,760.00 | 7,580.00 | 7,750.00 | 7,457.38 | 58,861 |
| 2024-06-04 | 7,600.00 | 7,680.00 | 7,570.00 | 7,640.00 | 7,351.53 | 44,013 |
| 2024-06-03 | 7,540.00 | 7,700.00 | 7,430.00 | 7,650.00 | 7,361.16 | 65,775 |
| 2024-05-31 | 7,470.00 | 7,620.00 | 7,430.00 | 7,480.00 | 7,197.58 | 42,925 |
| 2024-05-30 | 7,500.00 | 7,550.00 | 7,350.00 | 7,450.00 | 7,168.71 | 34,921 |
| 2024-05-29 | 7,560.00 | 7,680.00 | 7,480.00 | 7,500.00 | 7,216.82 | 60,609 |
| 2024-05-28 | 7,580.00 | 7,710.00 | 7,500.00 | 7,630.00 | 7,341.91 | 70,078 |
| 2024-05-27 | 7,850.00 | 7,850.00 | 7,570.00 | 7,580.00 | 7,293.80 | 100,613 |
| 2024-05-24 | 7,890.00 | 7,950.00 | 7,750.00 | 7,900.00 | 7,601.72 | 77,457 |
| 2024-05-23 | 7,820.00 | 8,000.00 | 7,750.00 | 7,920.00 | 7,620.96 | 73,711 |
| 2024-05-22 | 8,040.00 | 8,080.00 | 7,860.00 | 7,900.00 | 7,601.72 | 119,945 |
| 2024-05-21 | 7,810.00 | 8,060.00 | 7,760.00 | 8,000.00 | 7,697.94 | 95,849 |
| 2024-05-20 | 7,820.00 | 7,920.00 | 7,780.00 | 7,820.00 | 7,524.74 | 73,930 |
| 2024-05-17 | 7,700.00 | 7,850.00 | 7,670.00 | 7,840.00 | 7,543.98 | 54,636 |
| 2024-05-16 | 7,810.00 | 7,810.00 | 7,690.00 | 7,740.00 | 7,447.76 | 47,217 |
| 2024-05-14 | 7,760.00 | 7,810.00 | 7,680.00 | 7,790.00 | 7,495.87 | 46,475 |
| 2024-05-13 | 7,720.00 | 7,780.00 | 7,630.00 | 7,730.00 | 7,438.14 | 57,646 |
| 2024-05-10 | 7,580.00 | 7,700.00 | 7,570.00 | 7,690.00 | 7,399.65 | 62,366 |
| 2024-05-09 | 7,560.00 | 7,600.00 | 7,520.00 | 7,540.00 | 7,255.31 | 38,320 |
| 2024-05-08 | 7,460.00 | 7,580.00 | 7,400.00 | 7,520.00 | 7,236.07 | 99,479 |
| 2024-05-07 | 7,410.00 | 7,460.00 | 7,370.00 | 7,420.00 | 7,139.84 | 47,640 |
| 2024-05-03 | 7,400.00 | 7,430.00 | 7,360.00 | 7,390.00 | 7,110.97 | 34,535 |
| 2024-05-02 | 7,280.00 | 7,410.00 | 7,250.00 | 7,380.00 | 7,101.35 | 100,581 |
| 2024-04-30 | 7,290.00 | 7,350.00 | 7,240.00 | 7,280.00 | 7,005.13 | 51,995 |
| 2024-04-29 | 7,310.00 | 7,370.00 | 7,250.00 | 7,270.00 | 6,995.50 | 37,919 |
| 2024-04-26 | 7,490.00 | 7,490.00 | 7,270.00 | 7,300.00 | 7,024.37 | 81,168 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.