Sunjin historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	10,550.00	10,750.00	10,400.00	10,400.00	9,748.12	112,718
2022-02-16	10,350.00	10,650.00	10,250.00	10,500.00	9,841.85	149,467
2022-02-15	10,650.00	10,750.00	10,050.00	10,100.00	9,466.92	224,170
2022-02-14	11,100.00	11,300.00	10,800.00	10,850.00	10,169.91	153,595
2022-02-11	11,400.00	11,600.00	11,200.00	11,350.00	10,638.57	88,460
2022-02-10	11,600.00	11,700.00	11,400.00	11,500.00	10,779.17	22,305
2022-02-09	11,500.00	11,750.00	11,450.00	11,600.00	10,872.90	51,017
2022-02-08	11,700.00	11,900.00	11,350.00	11,600.00	10,872.90	106,648
2022-02-07	11,600.00	11,900.00	11,400.00	11,850.00	11,107.23	119,622
2022-02-04	10,700.00	11,600.00	10,650.00	11,600.00	10,872.90	170,018
2022-02-03	10,550.00	10,950.00	10,500.00	10,850.00	10,169.91	50,924
2022-01-28	9,950.00	10,900.00	9,810.00	10,450.00	9,794.99	101,778
2022-01-27	10,250.00	10,300.00	9,870.00	9,950.00	9,326.33	131,234
2022-01-26	10,300.00	10,450.00	10,150.00	10,300.00	9,654.39	58,203
2022-01-25	10,750.00	10,850.00	10,150.00	10,200.00	9,560.66	155,444
2022-01-24	10,800.00	11,350.00	10,600.00	10,750.00	10,076.18	189,356
2022-01-21	10,550.00	10,850.00	10,550.00	10,800.00	10,123.05	45,692
2022-01-20	10,500.00	10,800.00	10,450.00	10,650.00	9,982.45	68,094
2022-01-19	10,400.00	10,700.00	10,350.00	10,600.00	9,935.58	77,831
2022-01-18	10,750.00	11,100.00	10,550.00	10,600.00	9,935.58	83,436
2022-01-17	11,100.00	11,150.00	10,650.00	10,800.00	10,123.05	85,916
2022-01-14	11,300.00	11,450.00	10,800.00	11,100.00	10,404.24	116,880
2022-01-13	11,500.00	11,650.00	11,400.00	11,500.00	10,779.17	30,326
2022-01-12	11,400.00	11,650.00	11,400.00	11,600.00	10,872.90	67,905
2022-01-11	11,600.00	11,650.00	11,300.00	11,450.00	10,732.31	47,481
2022-01-10	11,900.00	11,900.00	11,600.00	11,650.00	10,919.77	44,298
2022-01-07	11,600.00	11,850.00	11,500.00	11,850.00	11,107.23	54,834
2022-01-06	11,500.00	11,750.00	11,350.00	11,600.00	10,872.90	118,581
2022-01-05	11,750.00	11,900.00	11,600.00	11,650.00	10,919.77	79,327
2022-01-04	11,500.00	11,800.00	11,400.00	11,750.00	11,013.50	131,196
2022-01-03	11,500.00	11,650.00	11,400.00	11,500.00	10,779.17	93,272
2021-12-30	11,450.00	11,500.00	11,300.00	11,500.00	10,779.17	108,084
2021-12-29	11,350.00	11,500.00	11,300.00	11,450.00	10,732.31	61,095
2021-12-28	11,250.00	11,500.00	11,200.00	11,350.00	10,544.84	151,861
2021-12-27	11,150.00	11,300.00	11,050.00	11,250.00	10,451.94	71,348
2021-12-24	10,950.00	11,150.00	10,850.00	11,150.00	10,359.03	70,863
2021-12-23	10,800.00	10,950.00	10,700.00	10,800.00	10,033.86	148,497
2021-12-22	10,950.00	11,000.00	10,650.00	10,750.00	9,987.40	69,657
2021-12-21	10,950.00	11,000.00	10,700.00	10,900.00	10,126.76	110,961
2021-12-20	11,200.00	11,300.00	10,900.00	10,900.00	10,126.76	89,764
2021-12-17	11,300.00	11,300.00	11,150.00	11,300.00	10,498.39	55,880
2021-12-16	11,450.00	11,500.00	11,200.00	11,300.00	10,498.39	54,484
2021-12-15	11,250.00	11,450.00	11,100.00	11,450.00	10,637.75	63,127
2021-12-14	11,250.00	11,400.00	11,050.00	11,250.00	10,451.94	71,713
2021-12-13	11,350.00	11,550.00	11,250.00	11,300.00	10,498.39	68,242
2021-12-10	11,650.00	11,700.00	11,300.00	11,350.00	10,544.84	101,294
2021-12-09	11,500.00	11,700.00	11,400.00	11,700.00	10,870.01	181,926
2021-12-08	11,400.00	11,600.00	11,350.00	11,400.00	10,591.29	142,530
2021-12-07	11,050.00	11,500.00	11,050.00	11,400.00	10,591.29	210,891
2021-12-06	11,300.00	11,300.00	10,900.00	11,050.00	10,266.12	203,789
2021-12-03	10,950.00	11,350.00	10,800.00	11,350.00	10,544.84	185,184
2021-12-02	10,550.00	11,100.00	10,350.00	10,950.00	10,173.22	162,920
2021-12-01	9,920.00	10,600.00	9,860.00	10,600.00	9,848.05	163,922
2021-11-30	10,450.00	10,550.00	9,820.00	9,930.00	9,225.57	266,575
2021-11-29	10,300.00	10,600.00	10,050.00	10,400.00	9,662.23	128,822
2021-11-26	10,950.00	11,100.00	10,550.00	10,600.00	9,848.05	216,609
2021-11-25	11,250.00	11,300.00	10,900.00	11,100.00	10,312.58	168,450
2021-11-24	11,700.00	11,700.00	11,100.00	11,350.00	10,544.84	273,432
2021-11-23	11,650.00	11,750.00	11,450.00	11,750.00	10,916.47	46,620
2021-11-22	11,650.00	11,650.00	11,350.00	11,650.00	10,823.56	122,992

← NewerPage 20 of 21 · 1,223 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.