Sunjin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 6,390.00 | 6,540.00 | 6,390.00 | 6,520.00 | 6,273.82 | 16,952 |
| 2024-01-25 | 6,500.00 | 6,530.00 | 6,210.00 | 6,480.00 | 6,235.33 | 75,106 |
| 2024-01-24 | 6,640.00 | 6,640.00 | 6,480.00 | 6,500.00 | 6,254.58 | 52,447 |
| 2024-01-23 | 6,550.00 | 6,680.00 | 6,540.00 | 6,640.00 | 6,389.29 | 41,401 |
| 2024-01-22 | 6,640.00 | 6,670.00 | 6,470.00 | 6,590.00 | 6,341.18 | 21,087 |
| 2024-01-19 | 6,660.00 | 6,700.00 | 6,570.00 | 6,640.00 | 6,389.29 | 64,631 |
| 2024-01-18 | 6,490.00 | 6,770.00 | 6,490.00 | 6,660.00 | 6,408.54 | 113,723 |
| 2024-01-17 | 6,520.00 | 6,550.00 | 6,410.00 | 6,520.00 | 6,273.82 | 43,229 |
| 2024-01-16 | 6,520.00 | 6,610.00 | 6,520.00 | 6,550.00 | 6,302.69 | 19,747 |
| 2024-01-15 | 6,550.00 | 6,600.00 | 6,500.00 | 6,590.00 | 6,341.18 | 23,711 |
| 2024-01-12 | 6,570.00 | 6,620.00 | 6,530.00 | 6,540.00 | 6,293.07 | 31,823 |
| 2024-01-11 | 6,590.00 | 6,640.00 | 6,580.00 | 6,620.00 | 6,370.05 | 15,523 |
| 2024-01-10 | 6,630.00 | 6,650.00 | 6,580.00 | 6,610.00 | 6,360.42 | 20,423 |
| 2024-01-09 | 6,610.00 | 6,660.00 | 6,600.00 | 6,640.00 | 6,389.29 | 31,734 |
| 2024-01-08 | 6,680.00 | 6,680.00 | 6,560.00 | 6,640.00 | 6,389.29 | 29,176 |
| 2024-01-05 | 6,640.00 | 6,710.00 | 6,600.00 | 6,620.00 | 6,370.05 | 32,812 |
| 2024-01-04 | 6,590.00 | 6,680.00 | 6,550.00 | 6,680.00 | 6,427.78 | 30,161 |
| 2024-01-03 | 6,640.00 | 6,690.00 | 6,590.00 | 6,660.00 | 6,408.54 | 26,956 |
| 2024-01-02 | 6,620.00 | 6,690.00 | 6,600.00 | 6,670.00 | 6,418.16 | 55,712 |
| 2023-12-28 | 6,530.00 | 6,670.00 | 6,480.00 | 6,620.00 | 6,370.05 | 101,658 |
| 2023-12-27 | 6,560.00 | 6,580.00 | 6,480.00 | 6,530.00 | 6,283.44 | 62,957 |
| 2023-12-26 | 6,500.00 | 6,660.00 | 6,470.00 | 6,560.00 | 6,216.09 | 84,379 |
| 2023-12-22 | 6,830.00 | 6,840.00 | 6,460.00 | 6,500.00 | 6,159.23 | 325,944 |
| 2023-12-21 | 7,000.00 | 7,060.00 | 6,770.00 | 6,830.00 | 6,471.93 | 349,420 |
| 2023-12-20 | 6,900.00 | 7,250.00 | 6,850.00 | 7,060.00 | 6,689.87 | 217,414 |
| 2023-12-19 | 6,800.00 | 6,920.00 | 6,780.00 | 6,900.00 | 6,538.26 | 120,219 |
| 2023-12-18 | 6,740.00 | 6,770.00 | 6,710.00 | 6,750.00 | 6,396.13 | 26,543 |
| 2023-12-15 | 6,690.00 | 6,760.00 | 6,690.00 | 6,740.00 | 6,386.65 | 34,041 |
| 2023-12-14 | 6,740.00 | 6,830.00 | 6,670.00 | 6,720.00 | 6,367.70 | 36,028 |
| 2023-12-13 | 6,810.00 | 6,810.00 | 6,700.00 | 6,700.00 | 6,348.75 | 43,776 |
| 2023-12-12 | 6,840.00 | 6,870.00 | 6,760.00 | 6,770.00 | 6,415.08 | 67,190 |
| 2023-12-11 | 6,920.00 | 6,920.00 | 6,840.00 | 6,850.00 | 6,490.88 | 46,304 |
| 2023-12-08 | 6,930.00 | 6,960.00 | 6,900.00 | 6,920.00 | 6,557.21 | 22,071 |
| 2023-12-07 | 6,960.00 | 6,970.00 | 6,870.00 | 6,930.00 | 6,566.69 | 29,276 |
| 2023-12-06 | 6,950.00 | 6,980.00 | 6,930.00 | 6,960.00 | 6,595.12 | 18,348 |
| 2023-12-05 | 6,980.00 | 7,010.00 | 6,910.00 | 6,920.00 | 6,557.21 | 26,232 |
| 2023-12-04 | 6,840.00 | 7,000.00 | 6,820.00 | 6,990.00 | 6,623.54 | 41,652 |
| 2023-12-01 | 6,890.00 | 6,890.00 | 6,810.00 | 6,840.00 | 6,481.41 | 33,476 |
| 2023-11-30 | 6,930.00 | 6,930.00 | 6,870.00 | 6,900.00 | 6,538.26 | 24,845 |
| 2023-11-29 | 7,000.00 | 7,030.00 | 6,870.00 | 6,930.00 | 6,566.69 | 47,276 |
| 2023-11-28 | 7,020.00 | 7,060.00 | 6,950.00 | 6,990.00 | 6,623.54 | 35,749 |
| 2023-11-27 | 7,020.00 | 7,050.00 | 6,980.00 | 7,020.00 | 6,651.97 | 24,566 |
| 2023-11-24 | 7,010.00 | 7,050.00 | 6,990.00 | 7,040.00 | 6,670.92 | 33,339 |
| 2023-11-23 | 7,060.00 | 7,080.00 | 6,960.00 | 7,000.00 | 6,633.02 | 66,896 |
| 2023-11-22 | 7,160.00 | 7,180.00 | 7,010.00 | 7,080.00 | 6,708.83 | 97,130 |
| 2023-11-21 | 7,110.00 | 7,220.00 | 7,110.00 | 7,190.00 | 6,813.06 | 74,726 |
| 2023-11-20 | 7,090.00 | 7,140.00 | 7,030.00 | 7,100.00 | 6,727.78 | 74,959 |
| 2023-11-17 | 7,100.00 | 7,110.00 | 7,040.00 | 7,100.00 | 6,727.78 | 26,136 |
| 2023-11-16 | 7,110.00 | 7,150.00 | 7,040.00 | 7,110.00 | 6,737.25 | 52,557 |
| 2023-11-15 | 6,980.00 | 7,140.00 | 6,980.00 | 7,120.00 | 6,746.73 | 67,377 |
| 2023-11-14 | 6,910.00 | 7,030.00 | 6,840.00 | 6,960.00 | 6,595.12 | 56,802 |
| 2023-11-13 | 6,980.00 | 7,030.00 | 6,860.00 | 6,890.00 | 6,528.79 | 30,422 |
| 2023-11-10 | 7,090.00 | 7,090.00 | 6,840.00 | 7,010.00 | 6,642.50 | 166,339 |
| 2023-11-09 | 7,100.00 | 7,120.00 | 7,020.00 | 7,120.00 | 6,746.73 | 42,011 |
| 2023-11-08 | 7,220.00 | 7,240.00 | 7,050.00 | 7,100.00 | 6,727.78 | 85,886 |
| 2023-11-07 | 7,330.00 | 7,330.00 | 7,120.00 | 7,210.00 | 6,832.01 | 45,079 |
| 2023-11-06 | 7,410.00 | 7,530.00 | 7,170.00 | 7,360.00 | 6,974.15 | 220,916 |
| 2023-11-03 | 7,360.00 | 7,430.00 | 7,310.00 | 7,430.00 | 7,040.48 | 31,776 |
| 2023-11-02 | 7,210.00 | 7,450.00 | 7,210.00 | 7,350.00 | 6,964.67 | 60,479 |
| 2023-11-01 | 7,140.00 | 7,260.00 | 7,140.00 | 7,210.00 | 6,832.01 | 22,160 |
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.