Sunjin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 8,400.00 | 8,440.00 | 8,300.00 | 8,410.00 | 7,882.85 | 38,431 |
| 2022-11-09 | 8,450.00 | 8,580.00 | 8,350.00 | 8,440.00 | 7,910.97 | 43,174 |
| 2022-11-08 | 8,180.00 | 8,470.00 | 8,180.00 | 8,420.00 | 7,892.23 | 68,644 |
| 2022-11-07 | 8,080.00 | 8,240.00 | 8,040.00 | 8,210.00 | 7,695.39 | 29,333 |
| 2022-11-04 | 7,860.00 | 8,180.00 | 7,860.00 | 8,100.00 | 7,592.29 | 52,094 |
| 2022-11-03 | 7,950.00 | 8,000.00 | 7,850.00 | 8,000.00 | 7,498.55 | 53,530 |
| 2022-11-02 | 8,090.00 | 8,180.00 | 8,040.00 | 8,130.00 | 7,620.41 | 39,237 |
| 2022-11-01 | 7,950.00 | 8,150.00 | 7,870.00 | 8,090.00 | 7,582.91 | 48,004 |
| 2022-10-31 | 7,890.00 | 8,070.00 | 7,850.00 | 7,950.00 | 7,451.69 | 77,122 |
| 2022-10-28 | 7,880.00 | 7,880.00 | 7,710.00 | 7,770.00 | 7,282.97 | 52,947 |
| 2022-10-27 | 7,680.00 | 7,880.00 | 7,680.00 | 7,870.00 | 7,376.70 | 60,563 |
| 2022-10-26 | 7,840.00 | 7,840.00 | 7,610.00 | 7,680.00 | 7,198.61 | 49,085 |
| 2022-10-25 | 7,880.00 | 7,950.00 | 7,750.00 | 7,820.00 | 7,329.84 | 64,234 |
| 2022-10-24 | 7,820.00 | 7,960.00 | 7,800.00 | 7,900.00 | 7,404.82 | 47,885 |
| 2022-10-21 | 7,840.00 | 7,930.00 | 7,650.00 | 7,730.00 | 7,245.48 | 83,885 |
| 2022-10-20 | 7,980.00 | 8,050.00 | 7,800.00 | 7,960.00 | 7,461.06 | 91,042 |
| 2022-10-19 | 8,050.00 | 8,150.00 | 7,980.00 | 8,000.00 | 7,498.55 | 82,083 |
| 2022-10-18 | 7,910.00 | 8,070.00 | 7,860.00 | 8,030.00 | 7,526.67 | 56,094 |
| 2022-10-17 | 7,650.00 | 7,900.00 | 7,620.00 | 7,860.00 | 7,367.33 | 38,869 |
| 2022-10-14 | 7,780.00 | 7,960.00 | 7,600.00 | 7,870.00 | 7,376.70 | 62,213 |
| 2022-10-13 | 8,030.00 | 8,030.00 | 7,610.00 | 7,680.00 | 7,198.61 | 109,791 |
| 2022-10-12 | 8,010.00 | 8,100.00 | 7,910.00 | 8,030.00 | 7,526.67 | 88,308 |
| 2022-10-11 | 8,380.00 | 8,390.00 | 8,050.00 | 8,120.00 | 7,611.03 | 71,045 |
| 2022-10-07 | 8,560.00 | 8,680.00 | 8,460.00 | 8,460.00 | 7,929.72 | 32,890 |
| 2022-10-06 | 8,590.00 | 8,720.00 | 8,520.00 | 8,690.00 | 8,145.30 | 49,116 |
| 2022-10-05 | 8,520.00 | 8,640.00 | 8,440.00 | 8,520.00 | 7,985.96 | 79,517 |
| 2022-10-04 | 8,250.00 | 8,520.00 | 8,250.00 | 8,510.00 | 7,976.59 | 85,255 |
| 2022-09-30 | 8,320.00 | 8,460.00 | 8,170.00 | 8,240.00 | 7,723.51 | 127,785 |
| 2022-09-29 | 8,400.00 | 8,630.00 | 8,400.00 | 8,450.00 | 7,920.35 | 80,078 |
| 2022-09-28 | 8,510.00 | 8,840.00 | 8,190.00 | 8,370.00 | 7,845.36 | 208,087 |
| 2022-09-27 | 8,740.00 | 8,910.00 | 8,430.00 | 8,650.00 | 8,107.81 | 244,874 |
| 2022-09-26 | 9,200.00 | 9,400.00 | 8,780.00 | 8,910.00 | 8,351.51 | 177,206 |
| 2022-09-23 | 9,860.00 | 9,940.00 | 9,360.00 | 9,420.00 | 8,829.55 | 179,896 |
| 2022-09-22 | 9,540.00 | 9,960.00 | 9,470.00 | 9,860.00 | 9,241.97 | 249,641 |
| 2022-09-21 | 9,470.00 | 9,730.00 | 9,470.00 | 9,580.00 | 8,979.52 | 85,757 |
| 2022-09-20 | 9,340.00 | 9,510.00 | 9,340.00 | 9,470.00 | 8,876.41 | 53,275 |
| 2022-09-19 | 9,630.00 | 9,760.00 | 9,350.00 | 9,360.00 | 8,773.31 | 91,475 |
| 2022-09-16 | 9,740.00 | 9,850.00 | 9,590.00 | 9,700.00 | 9,092.00 | 88,089 |
| 2022-09-15 | 9,940.00 | 9,940.00 | 9,820.00 | 9,870.00 | 9,251.34 | 37,759 |
| 2022-09-14 | 9,800.00 | 9,940.00 | 9,740.00 | 9,940.00 | 9,316.95 | 61,104 |
| 2022-09-13 | 10,050.00 | 10,150.00 | 9,990.00 | 10,150.00 | 9,513.79 | 45,857 |
| 2022-09-08 | 9,740.00 | 9,990.00 | 9,740.00 | 9,950.00 | 9,326.33 | 73,952 |
| 2022-09-07 | 9,830.00 | 9,930.00 | 9,630.00 | 9,730.00 | 9,120.12 | 66,200 |
| 2022-09-06 | 9,750.00 | 9,940.00 | 9,750.00 | 9,940.00 | 9,316.95 | 42,135 |
| 2022-09-05 | 9,740.00 | 9,970.00 | 9,740.00 | 9,780.00 | 9,166.98 | 80,431 |
| 2022-09-02 | 9,820.00 | 9,950.00 | 9,670.00 | 9,730.00 | 9,120.12 | 98,722 |
| 2022-09-01 | 10,100.00 | 10,150.00 | 9,810.00 | 9,860.00 | 9,241.97 | 189,567 |
| 2022-08-31 | 10,300.00 | 10,350.00 | 10,050.00 | 10,150.00 | 9,513.79 | 216,968 |
| 2022-08-30 | 10,350.00 | 10,550.00 | 10,250.00 | 10,350.00 | 9,701.25 | 84,379 |
| 2022-08-29 | 10,450.00 | 10,650.00 | 10,300.00 | 10,350.00 | 9,701.25 | 113,173 |
| 2022-08-26 | 11,050.00 | 11,100.00 | 10,850.00 | 10,900.00 | 10,216.78 | 87,453 |
| 2022-08-25 | 10,900.00 | 11,150.00 | 10,850.00 | 11,150.00 | 10,451.11 | 86,708 |
| 2022-08-24 | 11,100.00 | 11,250.00 | 10,700.00 | 11,000.00 | 10,310.51 | 174,572 |
| 2022-08-23 | 10,900.00 | 11,200.00 | 10,800.00 | 11,000.00 | 10,310.51 | 154,586 |
| 2022-08-22 | 10,900.00 | 11,150.00 | 10,850.00 | 10,950.00 | 10,263.65 | 86,334 |
| 2022-08-19 | 11,200.00 | 11,300.00 | 10,950.00 | 10,950.00 | 10,263.65 | 68,767 |
| 2022-08-18 | 11,050.00 | 11,200.00 | 10,750.00 | 11,100.00 | 10,404.24 | 115,376 |
| 2022-08-17 | 10,600.00 | 11,050.00 | 10,550.00 | 11,000.00 | 10,310.51 | 161,302 |
| 2022-08-16 | 10,950.00 | 10,950.00 | 10,600.00 | 10,650.00 | 9,982.45 | 177,892 |
| 2022-08-12 | 11,150.00 | 11,200.00 | 10,950.00 | 11,000.00 | 10,310.51 | 69,045 |
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.