Sunjin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 7,140.00 | 7,260.00 | 7,140.00 | 7,210.00 | 6,832.01 | 22,160 |
| 2023-10-31 | 7,240.00 | 7,310.00 | 7,100.00 | 7,140.00 | 6,765.68 | 24,634 |
| 2023-10-30 | 7,280.00 | 7,350.00 | 7,200.00 | 7,270.00 | 6,888.87 | 37,585 |
| 2023-10-27 | 7,160.00 | 7,400.00 | 7,160.00 | 7,310.00 | 6,926.77 | 37,058 |
| 2023-10-26 | 7,400.00 | 7,500.00 | 7,140.00 | 7,250.00 | 6,869.91 | 46,392 |
| 2023-10-25 | 7,200.00 | 7,470.00 | 7,200.00 | 7,450.00 | 7,059.43 | 69,118 |
| 2023-10-24 | 7,140.00 | 7,270.00 | 7,020.00 | 7,230.00 | 6,850.96 | 78,242 |
| 2023-10-23 | 7,140.00 | 7,470.00 | 7,140.00 | 7,220.00 | 6,841.49 | 92,492 |
| 2023-10-20 | 7,120.00 | 7,200.00 | 7,010.00 | 7,110.00 | 6,737.25 | 34,415 |
| 2023-10-19 | 7,280.00 | 7,390.00 | 7,190.00 | 7,230.00 | 6,850.96 | 27,578 |
| 2023-10-18 | 7,400.00 | 7,450.00 | 7,330.00 | 7,380.00 | 6,993.10 | 18,804 |
| 2023-10-17 | 7,360.00 | 7,490.00 | 7,360.00 | 7,380.00 | 6,993.10 | 23,222 |
| 2023-10-16 | 7,510.00 | 7,540.00 | 7,320.00 | 7,400.00 | 7,012.05 | 17,077 |
| 2023-10-13 | 7,410.00 | 7,610.00 | 7,410.00 | 7,550.00 | 7,154.19 | 51,078 |
| 2023-10-12 | 7,440.00 | 7,590.00 | 7,410.00 | 7,480.00 | 7,087.86 | 11,478 |
| 2023-10-11 | 7,280.00 | 7,450.00 | 7,280.00 | 7,440.00 | 7,049.95 | 20,928 |
| 2023-10-10 | 7,330.00 | 7,400.00 | 7,240.00 | 7,280.00 | 6,898.34 | 24,090 |
| 2023-10-06 | 7,170.00 | 7,390.00 | 7,170.00 | 7,340.00 | 6,955.20 | 9,884 |
| 2023-10-05 | 7,270.00 | 7,400.00 | 7,210.00 | 7,310.00 | 6,926.77 | 32,626 |
| 2023-10-04 | 7,500.00 | 7,500.00 | 7,290.00 | 7,300.00 | 6,917.29 | 37,831 |
| 2023-09-27 | 7,380.00 | 7,580.00 | 7,310.00 | 7,570.00 | 7,173.14 | 33,948 |
| 2023-09-26 | 7,500.00 | 7,620.00 | 7,400.00 | 7,470.00 | 7,078.38 | 42,635 |
| 2023-09-25 | 7,650.00 | 7,750.00 | 7,540.00 | 7,570.00 | 7,173.14 | 47,988 |
| 2023-09-22 | 7,610.00 | 7,740.00 | 7,500.00 | 7,740.00 | 7,334.23 | 56,262 |
| 2023-09-21 | 7,700.00 | 7,720.00 | 7,590.00 | 7,690.00 | 7,286.85 | 67,175 |
| 2023-09-20 | 7,790.00 | 7,870.00 | 7,690.00 | 7,770.00 | 7,362.65 | 50,173 |
| 2023-09-19 | 7,800.00 | 7,900.00 | 7,740.00 | 7,790.00 | 7,381.60 | 33,704 |
| 2023-09-18 | 7,930.00 | 7,960.00 | 7,770.00 | 7,840.00 | 7,428.98 | 45,964 |
| 2023-09-15 | 7,900.00 | 7,970.00 | 7,880.00 | 7,960.00 | 7,542.69 | 43,875 |
| 2023-09-14 | 7,880.00 | 7,950.00 | 7,740.00 | 7,910.00 | 7,495.31 | 49,789 |
| 2023-09-13 | 7,840.00 | 7,920.00 | 7,730.00 | 7,880.00 | 7,466.89 | 38,569 |
| 2023-09-12 | 7,960.00 | 7,970.00 | 7,830.00 | 7,870.00 | 7,457.41 | 43,163 |
| 2023-09-11 | 7,860.00 | 8,000.00 | 7,800.00 | 7,940.00 | 7,523.74 | 53,196 |
| 2023-09-08 | 7,660.00 | 7,880.00 | 7,660.00 | 7,850.00 | 7,438.46 | 78,196 |
| 2023-09-07 | 7,730.00 | 7,780.00 | 7,500.00 | 7,670.00 | 7,267.90 | 63,009 |
| 2023-09-06 | 7,730.00 | 7,810.00 | 7,730.00 | 7,760.00 | 7,353.18 | 40,901 |
| 2023-09-05 | 7,950.00 | 7,990.00 | 7,710.00 | 7,800.00 | 7,391.08 | 136,710 |
| 2023-09-04 | 8,000.00 | 8,050.00 | 7,940.00 | 7,960.00 | 7,542.69 | 65,646 |
| 2023-09-01 | 8,230.00 | 8,230.00 | 7,950.00 | 8,120.00 | 7,694.30 | 113,786 |
| 2023-08-31 | 8,270.00 | 8,340.00 | 8,130.00 | 8,230.00 | 7,798.54 | 68,920 |
| 2023-08-30 | 8,270.00 | 8,360.00 | 8,210.00 | 8,230.00 | 7,798.54 | 68,248 |
| 2023-08-29 | 8,340.00 | 8,370.00 | 8,130.00 | 8,340.00 | 7,902.77 | 74,494 |
| 2023-08-28 | 8,660.00 | 8,800.00 | 8,270.00 | 8,360.00 | 7,921.72 | 262,677 |
| 2023-08-25 | 8,730.00 | 8,870.00 | 8,180.00 | 8,570.00 | 8,120.71 | 411,911 |
| 2023-08-24 | 8,790.00 | 8,790.00 | 8,380.00 | 8,500.00 | 8,054.38 | 124,205 |
| 2023-08-23 | 8,600.00 | 8,790.00 | 8,350.00 | 8,590.00 | 8,139.66 | 111,920 |
| 2023-08-22 | 8,160.00 | 8,770.00 | 8,150.00 | 8,590.00 | 8,139.66 | 282,798 |
| 2023-08-21 | 8,050.00 | 8,280.00 | 7,990.00 | 8,150.00 | 7,722.73 | 27,857 |
| 2023-08-18 | 7,810.00 | 8,090.00 | 7,800.00 | 8,030.00 | 7,609.02 | 15,714 |
| 2023-08-17 | 7,990.00 | 8,050.00 | 7,770.00 | 7,970.00 | 7,552.17 | 31,063 |
| 2023-08-16 | 8,120.00 | 8,240.00 | 7,950.00 | 8,160.00 | 7,732.21 | 78,312 |
| 2023-08-14 | 8,360.00 | 8,380.00 | 8,110.00 | 8,240.00 | 7,808.01 | 37,822 |
| 2023-08-11 | 8,270.00 | 8,490.00 | 8,270.00 | 8,350.00 | 7,912.25 | 70,726 |
| 2023-08-10 | 8,110.00 | 8,370.00 | 8,110.00 | 8,310.00 | 7,874.34 | 28,867 |
| 2023-08-09 | 8,130.00 | 8,250.00 | 8,000.00 | 8,220.00 | 7,789.06 | 17,451 |
| 2023-08-08 | 8,150.00 | 8,220.00 | 8,040.00 | 8,100.00 | 7,675.35 | 32,235 |
| 2023-08-07 | 8,140.00 | 8,290.00 | 8,070.00 | 8,180.00 | 7,751.16 | 28,595 |
| 2023-08-04 | 7,990.00 | 8,230.00 | 7,940.00 | 8,210.00 | 7,779.59 | 26,217 |
| 2023-08-03 | 7,920.00 | 7,990.00 | 7,850.00 | 7,990.00 | 7,571.12 | 21,731 |
| 2023-08-02 | 8,060.00 | 8,170.00 | 7,950.00 | 8,000.00 | 7,580.59 | 29,592 |
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.