Sunjin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 8,120.00 | 8,240.00 | 8,070.00 | 8,170.00 | 7,741.68 | 25,838 |
| 2023-07-31 | 8,030.00 | 8,190.00 | 8,030.00 | 8,170.00 | 7,741.68 | 13,394 |
| 2023-07-28 | 7,560.00 | 8,110.00 | 7,540.00 | 8,030.00 | 7,609.02 | 51,336 |
| 2023-07-27 | 7,250.00 | 7,700.00 | 7,250.00 | 7,630.00 | 7,229.99 | 51,073 |
| 2023-07-26 | 7,770.00 | 7,840.00 | 7,220.00 | 7,460.00 | 7,068.90 | 93,075 |
| 2023-07-25 | 7,790.00 | 7,990.00 | 7,760.00 | 7,840.00 | 7,428.98 | 41,666 |
| 2023-07-24 | 8,220.00 | 8,270.00 | 7,800.00 | 7,900.00 | 7,485.84 | 76,006 |
| 2023-07-21 | 8,260.00 | 8,350.00 | 8,180.00 | 8,240.00 | 7,808.01 | 34,849 |
| 2023-07-20 | 8,440.00 | 8,490.00 | 8,240.00 | 8,340.00 | 7,902.77 | 42,948 |
| 2023-07-19 | 8,510.00 | 8,510.00 | 8,300.00 | 8,440.00 | 7,997.53 | 68,088 |
| 2023-07-18 | 8,610.00 | 8,760.00 | 8,420.00 | 8,500.00 | 8,054.38 | 68,797 |
| 2023-07-17 | 8,530.00 | 8,610.00 | 8,400.00 | 8,460.00 | 8,016.48 | 33,743 |
| 2023-07-14 | 8,600.00 | 8,690.00 | 8,350.00 | 8,610.00 | 8,158.62 | 38,331 |
| 2023-07-13 | 8,350.00 | 8,660.00 | 8,350.00 | 8,590.00 | 8,139.66 | 90,981 |
| 2023-07-12 | 8,370.00 | 8,420.00 | 8,300.00 | 8,390.00 | 7,950.15 | 50,075 |
| 2023-07-11 | 8,390.00 | 8,580.00 | 8,290.00 | 8,390.00 | 7,950.15 | 81,853 |
| 2023-07-10 | 8,290.00 | 8,370.00 | 8,250.00 | 8,370.00 | 7,931.20 | 13,023 |
| 2023-07-07 | 8,250.00 | 8,440.00 | 8,200.00 | 8,370.00 | 7,931.20 | 28,600 |
| 2023-07-06 | 8,500.00 | 8,570.00 | 8,270.00 | 8,360.00 | 7,921.72 | 29,389 |
| 2023-07-05 | 8,590.00 | 8,600.00 | 8,460.00 | 8,500.00 | 8,054.38 | 30,066 |
| 2023-07-04 | 8,520.00 | 8,630.00 | 8,360.00 | 8,580.00 | 8,130.19 | 38,084 |
| 2023-07-03 | 8,540.00 | 8,640.00 | 8,520.00 | 8,600.00 | 8,149.14 | 24,139 |
| 2023-06-30 | 8,440.00 | 8,590.00 | 8,350.00 | 8,540.00 | 8,092.29 | 31,910 |
| 2023-06-29 | 8,700.00 | 8,750.00 | 8,360.00 | 8,490.00 | 8,044.91 | 117,154 |
| 2023-06-28 | 8,680.00 | 8,790.00 | 8,630.00 | 8,750.00 | 8,291.28 | 57,258 |
| 2023-06-27 | 8,890.00 | 8,900.00 | 8,670.00 | 8,720.00 | 8,262.85 | 94,524 |
| 2023-06-26 | 9,070.00 | 9,070.00 | 8,780.00 | 8,870.00 | 8,404.98 | 31,498 |
| 2023-06-23 | 9,320.00 | 9,330.00 | 8,940.00 | 9,010.00 | 8,537.64 | 83,128 |
| 2023-06-22 | 8,980.00 | 9,320.00 | 8,970.00 | 9,290.00 | 8,802.97 | 164,891 |
| 2023-06-21 | 9,110.00 | 9,110.00 | 8,930.00 | 8,990.00 | 8,518.69 | 48,971 |
| 2023-06-20 | 9,250.00 | 9,320.00 | 9,030.00 | 9,110.00 | 8,632.40 | 63,878 |
| 2023-06-19 | 9,330.00 | 9,450.00 | 9,250.00 | 9,320.00 | 8,831.39 | 43,831 |
| 2023-06-16 | 9,190.00 | 9,400.00 | 9,170.00 | 9,330.00 | 8,840.87 | 58,849 |
| 2023-06-15 | 9,340.00 | 9,350.00 | 9,120.00 | 9,190.00 | 8,708.21 | 48,863 |
| 2023-06-14 | 9,180.00 | 9,380.00 | 9,050.00 | 9,340.00 | 8,850.34 | 73,009 |
| 2023-06-13 | 9,210.00 | 9,280.00 | 8,940.00 | 9,160.00 | 8,679.78 | 68,262 |
| 2023-06-12 | 9,320.00 | 9,320.00 | 9,110.00 | 9,180.00 | 8,698.73 | 35,496 |
| 2023-06-09 | 9,240.00 | 9,420.00 | 9,120.00 | 9,310.00 | 8,821.92 | 127,162 |
| 2023-06-08 | 9,080.00 | 9,250.00 | 9,020.00 | 9,180.00 | 8,698.73 | 85,989 |
| 2023-06-07 | 8,900.00 | 9,120.00 | 8,870.00 | 9,020.00 | 8,547.12 | 62,834 |
| 2023-06-05 | 8,750.00 | 8,930.00 | 8,720.00 | 8,870.00 | 8,404.98 | 27,954 |
| 2023-06-02 | 8,800.00 | 8,840.00 | 8,710.00 | 8,750.00 | 8,291.28 | 21,502 |
| 2023-06-01 | 8,700.00 | 8,800.00 | 8,630.00 | 8,800.00 | 8,338.65 | 33,452 |
| 2023-05-31 | 8,710.00 | 8,850.00 | 8,690.00 | 8,740.00 | 8,281.80 | 29,541 |
| 2023-05-30 | 8,820.00 | 8,840.00 | 8,700.00 | 8,710.00 | 8,253.37 | 33,237 |
| 2023-05-26 | 9,040.00 | 9,040.00 | 8,730.00 | 8,820.00 | 8,357.61 | 43,987 |
| 2023-05-25 | 9,060.00 | 9,180.00 | 8,950.00 | 9,040.00 | 8,566.07 | 43,914 |
| 2023-05-24 | 8,950.00 | 9,250.00 | 8,830.00 | 9,150.00 | 8,670.31 | 80,602 |
| 2023-05-23 | 9,080.00 | 9,180.00 | 8,930.00 | 8,990.00 | 8,518.69 | 70,120 |
| 2023-05-22 | 8,790.00 | 9,150.00 | 8,770.00 | 9,080.00 | 8,603.98 | 109,579 |
| 2023-05-19 | 8,760.00 | 8,810.00 | 8,690.00 | 8,780.00 | 8,319.70 | 39,734 |
| 2023-05-18 | 8,870.00 | 8,870.00 | 8,640.00 | 8,840.00 | 8,376.56 | 37,630 |
| 2023-05-17 | 9,080.00 | 9,080.00 | 8,730.00 | 8,860.00 | 8,395.51 | 78,471 |
| 2023-05-16 | 8,800.00 | 9,030.00 | 8,710.00 | 8,940.00 | 8,471.31 | 126,988 |
| 2023-05-15 | 8,720.00 | 8,960.00 | 8,690.00 | 8,800.00 | 8,338.65 | 94,908 |
| 2023-05-12 | 8,490.00 | 8,810.00 | 8,430.00 | 8,690.00 | 8,234.42 | 66,156 |
| 2023-05-11 | 8,540.00 | 8,710.00 | 8,500.00 | 8,540.00 | 8,092.29 | 34,310 |
| 2023-05-10 | 8,470.00 | 8,760.00 | 8,470.00 | 8,540.00 | 8,092.29 | 47,722 |
| 2023-05-09 | 8,460.00 | 8,610.00 | 8,390.00 | 8,490.00 | 8,044.91 | 43,169 |
| 2023-05-08 | 8,190.00 | 8,600.00 | 8,190.00 | 8,500.00 | 8,054.38 | 81,958 |
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.