Sunjin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 8,180.00 | 8,260.00 | 8,100.00 | 8,170.00 | 7,741.68 | 31,998 |
| 2023-05-03 | 8,170.00 | 8,300.00 | 8,170.00 | 8,210.00 | 7,779.59 | 22,678 |
| 2023-05-02 | 8,160.00 | 8,350.00 | 8,160.00 | 8,250.00 | 7,817.49 | 22,283 |
| 2023-04-28 | 8,380.00 | 8,380.00 | 8,110.00 | 8,250.00 | 7,817.49 | 44,367 |
| 2023-04-27 | 8,450.00 | 8,460.00 | 8,250.00 | 8,350.00 | 7,912.25 | 33,746 |
| 2023-04-26 | 8,260.00 | 8,430.00 | 8,110.00 | 8,400.00 | 7,959.62 | 40,080 |
| 2023-04-25 | 8,270.00 | 8,330.00 | 8,150.00 | 8,200.00 | 7,770.11 | 50,164 |
| 2023-04-24 | 8,710.00 | 8,710.00 | 8,280.00 | 8,300.00 | 7,864.87 | 116,974 |
| 2023-04-21 | 8,800.00 | 8,940.00 | 8,500.00 | 8,660.00 | 8,205.99 | 89,718 |
| 2023-04-20 | 8,610.00 | 8,870.00 | 8,440.00 | 8,800.00 | 8,338.65 | 96,408 |
| 2023-04-19 | 8,370.00 | 8,640.00 | 8,360.00 | 8,600.00 | 8,149.14 | 60,928 |
| 2023-04-18 | 8,450.00 | 8,480.00 | 8,300.00 | 8,420.00 | 7,978.58 | 57,528 |
| 2023-04-17 | 8,480.00 | 8,560.00 | 8,420.00 | 8,470.00 | 8,025.95 | 38,985 |
| 2023-04-14 | 8,460.00 | 8,570.00 | 8,450.00 | 8,520.00 | 8,073.33 | 43,067 |
| 2023-04-13 | 8,420.00 | 8,450.00 | 8,320.00 | 8,450.00 | 8,007.00 | 32,541 |
| 2023-04-12 | 8,390.00 | 8,460.00 | 8,340.00 | 8,420.00 | 7,978.58 | 31,072 |
| 2023-04-11 | 8,150.00 | 8,410.00 | 8,100.00 | 8,390.00 | 7,950.15 | 39,991 |
| 2023-04-10 | 8,230.00 | 8,280.00 | 8,060.00 | 8,150.00 | 7,722.73 | 80,343 |
| 2023-04-07 | 8,330.00 | 8,390.00 | 8,160.00 | 8,230.00 | 7,798.54 | 79,551 |
| 2023-04-06 | 8,500.00 | 8,550.00 | 8,300.00 | 8,340.00 | 7,902.77 | 38,803 |
| 2023-04-05 | 8,650.00 | 8,770.00 | 8,460.00 | 8,520.00 | 8,073.33 | 74,370 |
| 2023-04-04 | 8,660.00 | 8,770.00 | 8,570.00 | 8,660.00 | 8,205.99 | 35,631 |
| 2023-04-03 | 8,640.00 | 8,740.00 | 8,560.00 | 8,660.00 | 8,205.99 | 40,830 |
| 2023-03-31 | 8,600.00 | 8,760.00 | 8,490.00 | 8,630.00 | 8,177.57 | 60,020 |
| 2023-03-30 | 8,400.00 | 8,670.00 | 8,360.00 | 8,640.00 | 8,187.04 | 74,249 |
| 2023-03-29 | 8,350.00 | 8,490.00 | 8,300.00 | 8,380.00 | 7,940.67 | 22,516 |
| 2023-03-28 | 8,200.00 | 8,420.00 | 8,200.00 | 8,390.00 | 7,950.15 | 49,975 |
| 2023-03-27 | 8,180.00 | 8,250.00 | 8,050.00 | 8,240.00 | 7,808.01 | 59,173 |
| 2023-03-24 | 8,220.00 | 8,250.00 | 8,110.00 | 8,250.00 | 7,817.49 | 45,952 |
| 2023-03-23 | 8,210.00 | 8,450.00 | 8,080.00 | 8,170.00 | 7,741.68 | 153,315 |
| 2023-03-22 | 8,640.00 | 8,640.00 | 7,950.00 | 8,170.00 | 7,741.68 | 532,025 |
| 2023-03-21 | 8,900.00 | 8,900.00 | 8,520.00 | 8,600.00 | 8,149.14 | 81,728 |
| 2023-03-20 | 8,900.00 | 9,090.00 | 8,850.00 | 8,940.00 | 8,471.31 | 40,252 |
| 2023-03-17 | 8,990.00 | 9,100.00 | 8,860.00 | 9,050.00 | 8,575.55 | 26,533 |
| 2023-03-16 | 8,950.00 | 9,030.00 | 8,730.00 | 8,850.00 | 8,386.03 | 29,827 |
| 2023-03-15 | 8,920.00 | 9,160.00 | 8,920.00 | 9,060.00 | 8,585.02 | 39,294 |
| 2023-03-14 | 9,210.00 | 9,240.00 | 8,740.00 | 8,850.00 | 8,386.03 | 88,348 |
| 2023-03-13 | 9,300.00 | 9,400.00 | 9,000.00 | 9,350.00 | 8,859.82 | 47,941 |
| 2023-03-10 | 9,420.00 | 9,470.00 | 9,300.00 | 9,470.00 | 8,973.53 | 36,429 |
| 2023-03-09 | 9,450.00 | 9,680.00 | 9,410.00 | 9,600.00 | 9,096.71 | 150,290 |
| 2023-03-08 | 9,500.00 | 9,590.00 | 9,370.00 | 9,540.00 | 9,039.86 | 28,060 |
| 2023-03-07 | 9,400.00 | 9,640.00 | 9,270.00 | 9,600.00 | 9,096.71 | 33,381 |
| 2023-03-06 | 9,550.00 | 9,660.00 | 9,370.00 | 9,430.00 | 8,935.63 | 37,465 |
| 2023-03-03 | 9,350.00 | 9,550.00 | 9,120.00 | 9,550.00 | 9,049.34 | 107,618 |
| 2023-03-02 | 9,480.00 | 9,630.00 | 9,200.00 | 9,350.00 | 8,859.82 | 82,951 |
| 2023-02-28 | 9,680.00 | 9,860.00 | 9,450.00 | 9,530.00 | 9,030.38 | 71,175 |
| 2023-02-27 | 9,800.00 | 9,930.00 | 9,620.00 | 9,770.00 | 9,257.80 | 87,610 |
| 2023-02-24 | 9,880.00 | 9,970.00 | 9,750.00 | 9,870.00 | 9,352.56 | 34,246 |
| 2023-02-23 | 9,750.00 | 9,970.00 | 9,750.00 | 9,930.00 | 9,409.41 | 38,967 |
| 2023-02-22 | 9,800.00 | 9,940.00 | 9,720.00 | 9,810.00 | 9,295.70 | 31,359 |
| 2023-02-21 | 9,900.00 | 10,030.00 | 9,860.00 | 9,950.00 | 9,428.36 | 16,239 |
| 2023-02-20 | 9,720.00 | 10,000.00 | 9,620.00 | 9,900.00 | 9,380.99 | 43,082 |
| 2023-02-17 | 9,980.00 | 9,980.00 | 9,710.00 | 9,770.00 | 9,257.80 | 68,828 |
| 2023-02-16 | 9,950.00 | 10,110.00 | 9,950.00 | 10,060.00 | 9,532.60 | 51,324 |
| 2023-02-15 | 10,190.00 | 10,200.00 | 9,910.00 | 9,980.00 | 9,456.79 | 46,453 |
| 2023-02-14 | 9,860.00 | 10,210.00 | 9,860.00 | 10,150.00 | 9,617.88 | 65,442 |
| 2023-02-13 | 9,790.00 | 9,940.00 | 9,790.00 | 9,850.00 | 9,333.61 | 56,221 |
| 2023-02-10 | 9,800.00 | 9,890.00 | 9,640.00 | 9,800.00 | 9,286.23 | 40,953 |
| 2023-02-09 | 9,790.00 | 9,910.00 | 9,790.00 | 9,850.00 | 9,333.61 | 15,073 |
| 2023-02-08 | 9,860.00 | 9,930.00 | 9,720.00 | 9,890.00 | 9,371.51 | 23,810 |
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.