Sunjin historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	13,350.00	13,400.00	12,700.00	12,900.00	12,091.42	351,701
2022-05-16	12,550.00	13,450.00	12,550.00	13,200.00	12,372.61	565,983
2022-05-13	12,200.00	12,900.00	12,000.00	12,350.00	11,575.89	410,666
2022-05-12	12,700.00	12,850.00	12,050.00	12,200.00	11,435.29	500,844
2022-05-11	13,150.00	13,400.00	12,850.00	12,900.00	12,091.42	247,078
2022-05-10	13,650.00	13,750.00	13,100.00	13,150.00	12,325.75	452,359
2022-05-09	14,250.00	14,500.00	13,450.00	13,550.00	12,700.68	607,151
2022-05-06	13,400.00	14,050.00	13,400.00	14,000.00	13,122.47	441,506
2022-05-04	13,650.00	13,950.00	12,950.00	13,650.00	12,794.41	511,791
2022-05-03	14,050.00	14,200.00	13,550.00	13,800.00	12,935.01	502,487
2022-05-02	13,500.00	14,150.00	13,500.00	13,750.00	12,888.14	822,373
2022-04-29	13,800.00	13,950.00	13,250.00	13,300.00	12,466.35	569,104
2022-04-28	14,050.00	14,600.00	13,500.00	14,000.00	13,122.47	797,702
2022-04-27	15,550.00	16,200.00	13,950.00	14,100.00	13,216.20	2,844,139
2022-04-26	14,350.00	16,500.00	13,850.00	16,050.00	15,043.97	4,503,686
2022-04-25	15,100.00	15,650.00	14,100.00	14,600.00	13,684.86	2,834,795
2022-04-22	13,600.00	15,000.00	13,500.00	14,650.00	13,731.73	2,790,896
2022-04-21	13,800.00	13,950.00	13,350.00	13,550.00	12,700.68	603,414
2022-04-20	14,500.00	14,550.00	13,750.00	13,850.00	12,981.87	691,595
2022-04-19	14,200.00	14,500.00	13,650.00	14,250.00	13,356.80	1,620,614
2022-04-18	13,900.00	14,950.00	13,550.00	14,100.00	13,216.20	5,586,926
2022-04-15	12,200.00	13,300.00	12,100.00	13,100.00	12,278.88	1,262,180
2022-04-14	11,850.00	12,400.00	11,750.00	12,150.00	11,388.43	270,155
2022-04-13	11,900.00	12,050.00	11,750.00	11,950.00	11,200.96	72,338
2022-04-12	12,000.00	12,000.00	11,650.00	11,850.00	11,107.23	78,319
2022-04-11	11,700.00	12,250.00	11,650.00	12,000.00	11,247.83	98,692
2022-04-08	11,950.00	11,950.00	11,500.00	11,700.00	10,966.63	120,115
2022-04-07	12,150.00	12,150.00	11,850.00	11,850.00	11,107.23	115,303
2022-04-06	11,950.00	12,300.00	11,850.00	12,150.00	11,388.43	157,276
2022-04-05	12,350.00	12,350.00	11,950.00	12,050.00	11,294.70	114,262
2022-04-04	12,300.00	12,300.00	12,050.00	12,250.00	11,482.16	180,500
2022-04-01	11,550.00	12,250.00	11,550.00	12,050.00	11,294.70	320,122
2022-03-31	11,800.00	12,050.00	11,700.00	11,700.00	10,966.63	221,838
2022-03-30	11,600.00	11,800.00	11,300.00	11,700.00	10,966.63	305,197
2022-03-29	12,100.00	12,150.00	11,600.00	11,700.00	10,966.63	295,508
2022-03-28	12,250.00	12,500.00	11,950.00	12,150.00	11,388.43	328,915
2022-03-25	12,550.00	13,000.00	12,050.00	12,150.00	11,388.43	691,327
2022-03-24	12,450.00	13,000.00	12,300.00	12,350.00	11,575.89	1,143,490
2022-03-23	12,500.00	12,550.00	11,900.00	12,200.00	11,435.29	553,819
2022-03-22	12,650.00	12,900.00	12,200.00	12,400.00	11,622.76	1,240,970
2022-03-21	10,800.00	12,700.00	10,750.00	12,300.00	11,529.03	2,233,718
2022-03-18	10,600.00	10,900.00	10,450.00	10,700.00	10,029.32	121,283
2022-03-17	10,550.00	10,650.00	10,450.00	10,500.00	9,841.85	71,409
2022-03-16	10,350.00	10,550.00	10,300.00	10,500.00	9,841.85	65,463
2022-03-15	10,350.00	10,500.00	10,250.00	10,300.00	9,654.39	53,402
2022-03-14	10,300.00	10,350.00	10,200.00	10,350.00	9,701.25	44,560
2022-03-11	10,400.00	10,500.00	10,300.00	10,300.00	9,654.39	51,619
2022-03-10	10,550.00	10,700.00	10,350.00	10,400.00	9,748.12	52,104
2022-03-08	10,400.00	10,550.00	10,350.00	10,400.00	9,748.12	55,149
2022-03-07	10,900.00	10,900.00	10,600.00	10,600.00	9,935.58	63,685
2022-03-04	10,900.00	11,350.00	10,850.00	10,950.00	10,263.65	107,996
2022-03-03	11,050.00	11,150.00	10,950.00	11,000.00	10,310.51	69,947
2022-03-02	11,000.00	11,200.00	10,850.00	11,050.00	10,357.38	95,738
2022-02-28	10,700.00	11,300.00	10,700.00	11,150.00	10,451.11	215,490
2022-02-25	10,550.00	10,850.00	10,500.00	10,800.00	10,123.05	104,665
2022-02-24	10,700.00	10,700.00	10,300.00	10,450.00	9,794.99	89,950
2022-02-23	10,550.00	10,950.00	10,400.00	10,700.00	10,029.32	98,064
2022-02-22	10,450.00	10,500.00	10,200.00	10,300.00	9,654.39	66,179
2022-02-21	10,350.00	10,600.00	10,350.00	10,550.00	9,888.72	36,094
2022-02-18	10,400.00	10,550.00	10,300.00	10,500.00	9,841.85	91,228

← NewerPage 19 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.