Sunjin historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	11,050.00	11,450.00	11,050.00	11,150.00	10,451.11	192,170
2022-08-10	11,150.00	11,200.00	10,900.00	11,050.00	10,357.38	80,486
2022-08-09	10,700.00	11,250.00	10,700.00	11,200.00	10,497.98	98,610
2022-08-08	10,650.00	10,950.00	10,600.00	10,800.00	10,123.05	70,580
2022-08-05	10,800.00	10,950.00	10,650.00	10,800.00	10,123.05	58,564
2022-08-04	10,850.00	10,950.00	10,800.00	10,850.00	10,169.91	33,658
2022-08-03	10,750.00	10,950.00	10,700.00	10,950.00	10,263.65	44,766
2022-08-02	10,550.00	10,950.00	10,400.00	10,850.00	10,169.91	114,885
2022-08-01	10,700.00	10,800.00	10,600.00	10,650.00	9,982.45	30,026
2022-07-29	10,600.00	10,800.00	10,500.00	10,800.00	10,123.05	46,514
2022-07-28	10,550.00	10,700.00	10,500.00	10,600.00	9,935.58	72,434
2022-07-27	10,450.00	10,650.00	10,450.00	10,600.00	9,935.58	45,896
2022-07-26	10,250.00	10,650.00	10,250.00	10,600.00	9,935.58	104,729
2022-07-25	10,350.00	10,400.00	10,100.00	10,300.00	9,654.39	62,754
2022-07-22	10,300.00	10,450.00	10,200.00	10,350.00	9,701.25	70,806
2022-07-21	10,350.00	10,450.00	10,250.00	10,350.00	9,701.25	30,602
2022-07-20	10,250.00	10,550.00	10,200.00	10,300.00	9,654.39	88,617
2022-07-19	9,930.00	10,250.00	9,910.00	10,100.00	9,466.92	66,679
2022-07-18	9,710.00	10,050.00	9,710.00	10,000.00	9,373.19	64,588
2022-07-15	9,900.00	9,900.00	9,470.00	9,670.00	9,063.88	121,372
2022-07-14	9,950.00	9,950.00	9,750.00	9,820.00	9,204.47	58,832
2022-07-13	9,850.00	10,050.00	9,770.00	9,950.00	9,326.33	64,997
2022-07-12	10,100.00	10,100.00	9,850.00	9,970.00	9,345.07	81,480
2022-07-11	10,200.00	10,200.00	9,850.00	10,150.00	9,513.79	111,731
2022-07-08	10,100.00	10,200.00	9,950.00	10,150.00	9,513.79	117,145
2022-07-07	9,910.00	10,000.00	9,820.00	10,000.00	9,373.19	80,525
2022-07-06	9,950.00	10,050.00	9,760.00	9,890.00	9,270.09	131,887
2022-07-05	9,630.00	9,980.00	9,620.00	9,950.00	9,326.33	144,228
2022-07-04	9,800.00	9,960.00	9,310.00	9,700.00	9,092.00	134,445
2022-07-01	10,050.00	10,150.00	9,650.00	9,770.00	9,157.61	171,785
2022-06-30	10,300.00	10,300.00	9,870.00	10,050.00	9,420.06	170,562
2022-06-29	10,150.00	10,400.00	10,150.00	10,300.00	9,654.39	66,140
2022-06-28	10,500.00	10,550.00	10,000.00	10,300.00	9,654.39	299,219
2022-06-27	9,900.00	10,500.00	9,900.00	10,500.00	9,841.85	151,758
2022-06-24	9,300.00	9,860.00	9,300.00	9,860.00	9,241.97	150,998
2022-06-23	10,150.00	10,350.00	9,340.00	9,390.00	8,801.43	507,615
2022-06-22	10,800.00	11,000.00	10,250.00	10,250.00	9,607.52	308,602
2022-06-21	10,400.00	10,700.00	10,300.00	10,700.00	10,029.32	153,514
2022-06-20	10,750.00	10,850.00	10,150.00	10,350.00	9,701.25	372,077
2022-06-17	11,150.00	11,200.00	10,600.00	10,750.00	10,076.18	332,788
2022-06-16	11,150.00	11,350.00	10,900.00	11,050.00	10,357.38	303,322
2022-06-15	11,450.00	11,850.00	11,050.00	11,100.00	10,404.24	377,586
2022-06-14	12,100.00	12,150.00	11,200.00	11,550.00	10,826.04	444,232
2022-06-13	11,950.00	12,500.00	11,750.00	12,200.00	11,435.29	369,256
2022-06-10	12,100.00	12,500.00	12,100.00	12,150.00	11,388.43	178,213
2022-06-09	12,400.00	12,550.00	11,900.00	12,250.00	11,482.16	275,804
2022-06-08	12,850.00	13,000.00	12,450.00	12,450.00	11,669.62	256,434
2022-06-07	13,200.00	13,350.00	12,800.00	12,900.00	12,091.42	207,217
2022-06-03	13,350.00	13,500.00	13,050.00	13,050.00	12,232.02	183,260
2022-06-02	13,600.00	13,850.00	13,300.00	13,300.00	12,466.35	277,956
2022-05-31	14,000.00	14,050.00	13,400.00	13,700.00	12,841.27	382,468
2022-05-30	13,550.00	14,300.00	13,200.00	13,900.00	13,028.74	1,470,241
2022-05-27	13,050.00	13,700.00	13,000.00	13,350.00	12,513.21	817,958
2022-05-26	12,900.00	13,200.00	12,650.00	12,750.00	11,950.82	271,677
2022-05-25	13,200.00	13,200.00	12,850.00	12,900.00	12,091.42	192,161
2022-05-24	13,000.00	13,400.00	12,800.00	12,900.00	12,091.42	329,072
2022-05-23	13,100.00	13,150.00	12,800.00	12,950.00	12,138.28	167,085
2022-05-20	12,950.00	13,500.00	12,700.00	13,200.00	12,372.61	508,050
2022-05-19	13,050.00	13,300.00	12,650.00	12,950.00	12,138.28	428,753
2022-05-18	12,900.00	13,150.00	12,600.00	12,950.00	12,138.28	324,445

← NewerPage 18 of 21 · 1,227 trading daysOlder →

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.