Sunjin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 9,840.00 | 9,960.00 | 9,810.00 | 9,850.00 | 9,333.61 | 36,870 |
| 2023-02-06 | 9,820.00 | 9,940.00 | 9,670.00 | 9,940.00 | 9,418.89 | 21,009 |
| 2023-02-03 | 10,000.00 | 10,000.00 | 9,710.00 | 9,890.00 | 9,371.51 | 32,150 |
| 2023-02-02 | 9,840.00 | 9,990.00 | 9,840.00 | 9,950.00 | 9,428.36 | 24,850 |
| 2023-02-01 | 9,800.00 | 9,880.00 | 9,690.00 | 9,830.00 | 9,314.66 | 31,479 |
| 2023-01-31 | 9,830.00 | 9,880.00 | 9,700.00 | 9,850.00 | 9,333.61 | 36,850 |
| 2023-01-30 | 10,000.00 | 10,100.00 | 9,750.00 | 9,900.00 | 9,380.99 | 40,981 |
| 2023-01-27 | 9,990.00 | 10,060.00 | 9,920.00 | 10,050.00 | 9,523.12 | 40,109 |
| 2023-01-26 | 9,870.00 | 10,020.00 | 9,870.00 | 9,960.00 | 9,437.84 | 44,591 |
| 2023-01-25 | 9,910.00 | 10,060.00 | 9,870.00 | 9,980.00 | 9,456.79 | 68,104 |
| 2023-01-20 | 9,720.00 | 9,970.00 | 9,720.00 | 9,900.00 | 9,380.99 | 28,906 |
| 2023-01-19 | 9,750.00 | 9,850.00 | 9,650.00 | 9,800.00 | 9,286.23 | 38,425 |
| 2023-01-18 | 9,620.00 | 9,890.00 | 9,550.00 | 9,890.00 | 9,371.51 | 26,608 |
| 2023-01-17 | 9,850.00 | 9,860.00 | 9,670.00 | 9,740.00 | 9,229.37 | 26,008 |
| 2023-01-16 | 9,750.00 | 9,950.00 | 9,750.00 | 9,860.00 | 9,343.08 | 25,756 |
| 2023-01-13 | 9,750.00 | 9,880.00 | 9,750.00 | 9,830.00 | 9,314.66 | 33,018 |
| 2023-01-12 | 9,750.00 | 9,940.00 | 9,670.00 | 9,770.00 | 9,257.80 | 43,765 |
| 2023-01-11 | 9,670.00 | 9,850.00 | 9,670.00 | 9,820.00 | 9,305.18 | 39,705 |
| 2023-01-10 | 9,480.00 | 9,830.00 | 9,480.00 | 9,760.00 | 9,248.33 | 74,626 |
| 2023-01-09 | 9,150.00 | 9,600.00 | 9,150.00 | 9,580.00 | 9,077.76 | 87,753 |
| 2023-01-06 | 8,950.00 | 9,160.00 | 8,890.00 | 9,150.00 | 8,670.31 | 28,615 |
| 2023-01-05 | 9,020.00 | 9,240.00 | 9,020.00 | 9,030.00 | 8,556.60 | 26,205 |
| 2023-01-04 | 8,860.00 | 9,100.00 | 8,750.00 | 9,100.00 | 8,622.93 | 36,561 |
| 2023-01-03 | 9,140.00 | 9,240.00 | 8,860.00 | 9,040.00 | 8,566.07 | 67,441 |
| 2023-01-02 | 9,300.00 | 9,400.00 | 9,160.00 | 9,270.00 | 8,784.01 | 52,741 |
| 2022-12-29 | 9,330.00 | 9,440.00 | 9,160.00 | 9,300.00 | 8,812.44 | 41,378 |
| 2022-12-28 | 9,220.00 | 9,470.00 | 9,220.00 | 9,420.00 | 8,926.15 | 37,247 |
| 2022-12-27 | 9,070.00 | 9,370.00 | 9,070.00 | 9,240.00 | 8,660.83 | 97,786 |
| 2022-12-26 | 9,300.00 | 9,340.00 | 9,060.00 | 9,140.00 | 8,567.10 | 135,874 |
| 2022-12-23 | 9,500.00 | 9,500.00 | 9,250.00 | 9,300.00 | 8,717.07 | 82,526 |
| 2022-12-22 | 9,470.00 | 9,670.00 | 9,390.00 | 9,550.00 | 8,951.40 | 68,815 |
| 2022-12-21 | 9,090.00 | 9,780.00 | 9,090.00 | 9,470.00 | 8,876.41 | 274,062 |
| 2022-12-20 | 9,240.00 | 9,420.00 | 9,030.00 | 9,140.00 | 8,567.10 | 78,980 |
| 2022-12-19 | 8,770.00 | 9,260.00 | 8,770.00 | 9,200.00 | 8,623.34 | 159,007 |
| 2022-12-16 | 8,810.00 | 8,840.00 | 8,700.00 | 8,800.00 | 8,248.41 | 24,976 |
| 2022-12-15 | 8,940.00 | 8,950.00 | 8,830.00 | 8,880.00 | 8,323.39 | 34,989 |
| 2022-12-14 | 8,770.00 | 9,070.00 | 8,770.00 | 8,990.00 | 8,426.50 | 58,268 |
| 2022-12-13 | 8,750.00 | 8,850.00 | 8,640.00 | 8,830.00 | 8,276.53 | 53,439 |
| 2022-12-12 | 8,730.00 | 9,070.00 | 8,700.00 | 8,880.00 | 8,323.39 | 95,318 |
| 2022-12-09 | 8,610.00 | 8,850.00 | 8,610.00 | 8,750.00 | 8,201.54 | 28,087 |
| 2022-12-08 | 8,850.00 | 8,910.00 | 8,570.00 | 8,650.00 | 8,107.81 | 41,175 |
| 2022-12-07 | 8,760.00 | 8,930.00 | 8,700.00 | 8,850.00 | 8,295.28 | 29,166 |
| 2022-12-06 | 8,900.00 | 9,040.00 | 8,810.00 | 8,860.00 | 8,304.65 | 56,540 |
| 2022-12-05 | 8,890.00 | 9,060.00 | 8,730.00 | 9,060.00 | 8,492.11 | 53,651 |
| 2022-12-02 | 8,630.00 | 8,910.00 | 8,630.00 | 8,890.00 | 8,332.77 | 71,993 |
| 2022-12-01 | 8,590.00 | 8,670.00 | 8,550.00 | 8,630.00 | 8,089.06 | 43,346 |
| 2022-11-30 | 8,500.00 | 8,590.00 | 8,470.00 | 8,550.00 | 8,014.08 | 37,713 |
| 2022-11-29 | 8,360.00 | 8,570.00 | 8,330.00 | 8,500.00 | 7,967.21 | 30,163 |
| 2022-11-28 | 8,330.00 | 8,490.00 | 8,280.00 | 8,460.00 | 7,929.72 | 73,385 |
| 2022-11-25 | 8,450.00 | 8,480.00 | 8,360.00 | 8,460.00 | 7,929.72 | 10,168 |
| 2022-11-24 | 8,300.00 | 8,490.00 | 8,300.00 | 8,450.00 | 7,920.35 | 32,122 |
| 2022-11-23 | 8,100.00 | 8,380.00 | 8,100.00 | 8,350.00 | 7,826.62 | 40,508 |
| 2022-11-22 | 8,070.00 | 8,220.00 | 8,030.00 | 8,110.00 | 7,601.66 | 28,151 |
| 2022-11-21 | 8,300.00 | 8,440.00 | 8,120.00 | 8,170.00 | 7,657.90 | 49,918 |
| 2022-11-18 | 8,250.00 | 8,400.00 | 8,240.00 | 8,360.00 | 7,835.99 | 25,909 |
| 2022-11-17 | 8,440.00 | 8,550.00 | 8,230.00 | 8,280.00 | 7,761.00 | 70,528 |
| 2022-11-16 | 8,500.00 | 8,710.00 | 8,500.00 | 8,520.00 | 7,985.96 | 87,631 |
| 2022-11-15 | 8,490.00 | 8,660.00 | 8,400.00 | 8,500.00 | 7,967.21 | 73,164 |
| 2022-11-14 | 8,320.00 | 8,630.00 | 8,300.00 | 8,550.00 | 8,014.08 | 117,941 |
| 2022-11-11 | 8,600.00 | 8,620.00 | 8,440.00 | 8,550.00 | 8,014.08 | 63,216 |
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.