Sunjin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7,450.00 | 7,560.00 | 7,390.00 | 7,500.00 | 7,216.82 | 85,015 |
| 2024-04-24 | 7,440.00 | 7,500.00 | 7,400.00 | 7,440.00 | 7,159.09 | 14,974 |
| 2024-04-23 | 7,420.00 | 7,510.00 | 7,370.00 | 7,440.00 | 7,159.09 | 48,983 |
| 2024-04-22 | 7,150.00 | 7,500.00 | 7,150.00 | 7,440.00 | 7,159.09 | 94,406 |
| 2024-04-19 | 7,010.00 | 7,140.00 | 6,880.00 | 7,110.00 | 6,841.55 | 65,217 |
| 2024-04-18 | 6,900.00 | 7,030.00 | 6,890.00 | 7,010.00 | 6,745.32 | 34,237 |
| 2024-04-17 | 6,800.00 | 6,960.00 | 6,800.00 | 6,920.00 | 6,658.72 | 19,319 |
| 2024-04-16 | 6,970.00 | 6,970.00 | 6,730.00 | 6,790.00 | 6,533.63 | 110,435 |
| 2024-04-15 | 7,000.00 | 7,000.00 | 6,940.00 | 7,000.00 | 6,735.70 | 29,612 |
| 2024-04-12 | 7,070.00 | 7,110.00 | 7,020.00 | 7,030.00 | 6,764.57 | 21,696 |
| 2024-04-11 | 7,130.00 | 7,130.00 | 7,000.00 | 7,050.00 | 6,783.81 | 37,480 |
| 2024-04-09 | 7,090.00 | 7,210.00 | 7,090.00 | 7,170.00 | 6,899.28 | 23,779 |
| 2024-04-08 | 7,250.00 | 7,280.00 | 7,070.00 | 7,090.00 | 6,822.30 | 46,430 |
| 2024-04-05 | 7,150.00 | 7,300.00 | 7,120.00 | 7,240.00 | 6,966.64 | 45,150 |
| 2024-04-04 | 7,240.00 | 7,240.00 | 7,100.00 | 7,190.00 | 6,918.52 | 81,668 |
| 2024-04-03 | 7,190.00 | 7,260.00 | 7,070.00 | 7,240.00 | 6,966.64 | 30,230 |
| 2024-04-02 | 7,320.00 | 7,320.00 | 7,170.00 | 7,190.00 | 6,918.52 | 81,986 |
| 2024-04-01 | 7,340.00 | 7,400.00 | 7,180.00 | 7,320.00 | 7,043.62 | 88,989 |
| 2024-03-29 | 7,330.00 | 7,420.00 | 7,290.00 | 7,420.00 | 7,139.84 | 32,270 |
| 2024-03-28 | 7,480.00 | 7,600.00 | 7,290.00 | 7,320.00 | 7,043.62 | 71,168 |
| 2024-03-27 | 7,480.00 | 7,660.00 | 7,440.00 | 7,480.00 | 7,197.58 | 70,668 |
| 2024-03-26 | 7,280.00 | 7,530.00 | 7,280.00 | 7,480.00 | 7,197.58 | 61,842 |
| 2024-03-25 | 7,460.00 | 7,460.00 | 7,200.00 | 7,320.00 | 7,043.62 | 75,827 |
| 2024-03-22 | 7,320.00 | 7,470.00 | 7,320.00 | 7,440.00 | 7,159.09 | 58,459 |
| 2024-03-21 | 7,270.00 | 7,430.00 | 7,240.00 | 7,380.00 | 7,101.35 | 59,414 |
| 2024-03-20 | 7,300.00 | 7,300.00 | 7,080.00 | 7,270.00 | 6,995.50 | 70,178 |
| 2024-03-19 | 7,160.00 | 7,230.00 | 7,100.00 | 7,150.00 | 6,880.04 | 26,259 |
| 2024-03-18 | 7,220.00 | 7,350.00 | 7,170.00 | 7,170.00 | 6,899.28 | 18,131 |
| 2024-03-15 | 7,220.00 | 7,290.00 | 7,160.00 | 7,270.00 | 6,995.50 | 48,256 |
| 2024-03-14 | 7,300.00 | 7,350.00 | 7,170.00 | 7,270.00 | 6,995.50 | 50,888 |
| 2024-03-13 | 7,280.00 | 7,350.00 | 7,190.00 | 7,330.00 | 7,053.24 | 33,566 |
| 2024-03-12 | 7,280.00 | 7,370.00 | 7,250.00 | 7,310.00 | 7,033.99 | 23,722 |
| 2024-03-11 | 7,230.00 | 7,370.00 | 7,230.00 | 7,330.00 | 7,053.24 | 41,578 |
| 2024-03-08 | 7,160.00 | 7,380.00 | 7,160.00 | 7,320.00 | 7,043.62 | 73,453 |
| 2024-03-07 | 7,040.00 | 7,260.00 | 7,030.00 | 7,230.00 | 6,957.01 | 90,834 |
| 2024-03-06 | 7,100.00 | 7,140.00 | 7,030.00 | 7,060.00 | 6,793.43 | 13,735 |
| 2024-03-05 | 7,170.00 | 7,200.00 | 7,110.00 | 7,140.00 | 6,870.41 | 27,318 |
| 2024-03-04 | 7,140.00 | 7,230.00 | 7,110.00 | 7,160.00 | 6,889.66 | 30,385 |
| 2024-02-29 | 7,080.00 | 7,230.00 | 7,050.00 | 7,170.00 | 6,899.28 | 20,446 |
| 2024-02-28 | 7,000.00 | 7,120.00 | 7,000.00 | 7,110.00 | 6,841.55 | 34,316 |
| 2024-02-27 | 7,150.00 | 7,150.00 | 7,000.00 | 7,070.00 | 6,803.06 | 59,765 |
| 2024-02-26 | 7,330.00 | 7,330.00 | 7,140.00 | 7,210.00 | 6,937.77 | 42,258 |
| 2024-02-23 | 7,270.00 | 7,360.00 | 7,210.00 | 7,330.00 | 7,053.24 | 25,171 |
| 2024-02-22 | 7,250.00 | 7,330.00 | 7,190.00 | 7,330.00 | 7,053.24 | 25,295 |
| 2024-02-21 | 7,180.00 | 7,300.00 | 7,180.00 | 7,280.00 | 7,005.13 | 33,710 |
| 2024-02-20 | 7,270.00 | 7,300.00 | 7,140.00 | 7,240.00 | 6,966.64 | 53,243 |
| 2024-02-19 | 7,030.00 | 7,280.00 | 7,030.00 | 7,280.00 | 7,005.13 | 82,065 |
| 2024-02-16 | 6,970.00 | 7,060.00 | 6,940.00 | 7,060.00 | 6,793.43 | 19,260 |
| 2024-02-15 | 7,020.00 | 7,090.00 | 6,960.00 | 6,960.00 | 6,697.21 | 38,165 |
| 2024-02-14 | 7,050.00 | 7,080.00 | 6,920.00 | 7,060.00 | 6,793.43 | 51,150 |
| 2024-02-13 | 7,130.00 | 7,140.00 | 7,020.00 | 7,080.00 | 6,812.68 | 39,976 |
| 2024-02-08 | 7,070.00 | 7,140.00 | 7,030.00 | 7,070.00 | 6,803.06 | 43,028 |
| 2024-02-07 | 7,030.00 | 7,130.00 | 6,990.00 | 7,120.00 | 6,851.17 | 52,215 |
| 2024-02-06 | 7,010.00 | 7,140.00 | 7,010.00 | 7,100.00 | 6,831.92 | 94,134 |
| 2024-02-05 | 6,920.00 | 6,980.00 | 6,830.00 | 6,980.00 | 6,716.45 | 35,031 |
| 2024-02-02 | 6,800.00 | 6,940.00 | 6,780.00 | 6,900.00 | 6,639.47 | 76,851 |
| 2024-02-01 | 6,580.00 | 6,840.00 | 6,530.00 | 6,840.00 | 6,581.74 | 97,807 |
| 2024-01-31 | 6,540.00 | 6,610.00 | 6,510.00 | 6,590.00 | 6,341.18 | 30,285 |
| 2024-01-30 | 6,500.00 | 6,610.00 | 6,500.00 | 6,600.00 | 6,350.80 | 43,887 |
| 2024-01-29 | 6,480.00 | 6,520.00 | 6,450.00 | 6,490.00 | 6,244.96 | 18,078 |
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.