Sunjin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 9,520.00 | 9,750.00 | 9,450.00 | 9,670.00 | 9,670.00 | 86,330 |
| 2026-01-19 | 9,550.00 | 9,570.00 | 9,350.00 | 9,520.00 | 9,520.00 | 76,260 |
| 2026-01-16 | 9,530.00 | 9,750.00 | 9,480.00 | 9,550.00 | 9,550.00 | 110,684 |
| 2026-01-15 | 9,400.00 | 9,550.00 | 9,380.00 | 9,540.00 | 9,540.00 | 47,359 |
| 2026-01-14 | 9,540.00 | 9,570.00 | 9,310.00 | 9,470.00 | 9,470.00 | 75,320 |
| 2026-01-13 | 9,600.00 | 9,650.00 | 9,430.00 | 9,530.00 | 9,530.00 | 77,211 |
| 2026-01-12 | 9,490.00 | 9,670.00 | 9,320.00 | 9,610.00 | 9,610.00 | 121,716 |
| 2026-01-09 | 9,070.00 | 9,450.00 | 9,050.00 | 9,400.00 | 9,400.00 | 53,354 |
| 2026-01-08 | 9,200.00 | 9,250.00 | 9,000.00 | 9,090.00 | 9,090.00 | 97,865 |
| 2026-01-07 | 9,420.00 | 9,420.00 | 9,100.00 | 9,270.00 | 9,270.00 | 122,520 |
| 2026-01-06 | 9,470.00 | 9,570.00 | 9,360.00 | 9,420.00 | 9,420.00 | 87,272 |
| 2026-01-05 | 9,570.00 | 9,610.00 | 9,400.00 | 9,520.00 | 9,520.00 | 66,714 |
| 2026-01-02 | 9,690.00 | 9,700.00 | 9,530.00 | 9,570.00 | 9,570.00 | 66,049 |
| 2025-12-30 | 9,540.00 | 9,700.00 | 9,440.00 | 9,700.00 | 9,700.00 | 67,222 |
| 2025-12-29 | 9,700.00 | 9,730.00 | 9,500.00 | 9,540.00 | 9,540.00 | 47,344 |
| 2025-12-26 | 9,790.00 | 9,840.00 | 9,670.00 | 9,750.00 | 9,550.00 | 50,536 |
| 2025-12-24 | 9,590.00 | 9,750.00 | 9,590.00 | 9,750.00 | 9,550.00 | 153,480 |
| 2025-12-23 | 9,790.00 | 9,790.00 | 9,470.00 | 9,630.00 | 9,432.46 | 57,081 |
| 2025-12-22 | 9,770.00 | 9,840.00 | 9,660.00 | 9,720.00 | 9,520.62 | 33,451 |
| 2025-12-19 | 9,750.00 | 9,780.00 | 9,630.00 | 9,740.00 | 9,540.21 | 60,100 |
| 2025-12-18 | 9,880.00 | 9,880.00 | 9,580.00 | 9,700.00 | 9,501.03 | 56,647 |
| 2025-12-17 | 9,850.00 | 9,980.00 | 9,820.00 | 9,980.00 | 9,775.28 | 94,237 |
| 2025-12-16 | 10,020.00 | 10,020.00 | 9,730.00 | 9,850.00 | 9,647.95 | 113,987 |
| 2025-12-15 | 10,000.00 | 10,200.00 | 9,900.00 | 10,030.00 | 9,824.26 | 62,057 |
| 2025-12-12 | 9,980.00 | 10,080.00 | 9,870.00 | 10,010.00 | 9,804.67 | 126,334 |
| 2025-12-11 | 9,700.00 | 9,960.00 | 9,660.00 | 9,800.00 | 9,598.97 | 80,287 |
| 2025-12-10 | 9,750.00 | 9,760.00 | 9,510.00 | 9,660.00 | 9,461.85 | 54,626 |
| 2025-12-09 | 9,440.00 | 9,750.00 | 9,340.00 | 9,630.00 | 9,432.46 | 274,449 |
| 2025-12-08 | 9,400.00 | 9,480.00 | 9,330.00 | 9,430.00 | 9,236.56 | 53,347 |
| 2025-12-05 | 9,330.00 | 9,420.00 | 9,230.00 | 9,390.00 | 9,197.38 | 35,880 |
| 2025-12-04 | 9,470.00 | 9,470.00 | 9,240.00 | 9,330.00 | 9,138.62 | 55,813 |
| 2025-12-03 | 9,400.00 | 9,520.00 | 9,250.00 | 9,480.00 | 9,285.54 | 73,475 |
| 2025-12-02 | 9,220.00 | 9,440.00 | 9,080.00 | 9,370.00 | 9,177.79 | 57,947 |
| 2025-12-01 | 9,250.00 | 9,330.00 | 9,130.00 | 9,200.00 | 9,011.28 | 78,792 |
| 2025-11-28 | 9,320.00 | 9,330.00 | 9,170.00 | 9,260.00 | 9,070.05 | 68,886 |
| 2025-11-27 | 9,280.00 | 9,310.00 | 9,140.00 | 9,260.00 | 9,070.05 | 54,927 |
| 2025-11-26 | 9,200.00 | 9,290.00 | 9,080.00 | 9,260.00 | 9,070.05 | 144,371 |
| 2025-11-25 | 9,340.00 | 9,540.00 | 9,060.00 | 9,150.00 | 8,962.31 | 145,886 |
| 2025-11-24 | 9,630.00 | 9,630.00 | 9,320.00 | 9,400.00 | 9,207.18 | 54,867 |
| 2025-11-21 | 9,460.00 | 9,550.00 | 9,390.00 | 9,480.00 | 9,285.54 | 59,375 |
| 2025-11-20 | 9,750.00 | 9,780.00 | 9,460.00 | 9,570.00 | 9,373.69 | 266,919 |
| 2025-11-19 | 9,730.00 | 9,730.00 | 9,330.00 | 9,610.00 | 9,412.87 | 302,766 |
| 2025-11-18 | 10,190.00 | 10,380.00 | 9,690.00 | 9,730.00 | 9,530.41 | 141,752 |
| 2025-11-17 | 10,550.00 | 10,550.00 | 10,180.00 | 10,300.00 | 10,088.72 | 84,659 |
| 2025-11-14 | 10,850.00 | 10,860.00 | 10,350.00 | 10,350.00 | 10,137.69 | 86,425 |
| 2025-11-13 | 10,700.00 | 11,280.00 | 10,590.00 | 10,900.00 | 10,676.41 | 218,213 |
| 2025-11-12 | 10,320.00 | 10,620.00 | 10,200.00 | 10,600.00 | 10,382.56 | 76,650 |
| 2025-11-11 | 10,400.00 | 10,450.00 | 10,180.00 | 10,320.00 | 10,108.31 | 53,635 |
| 2025-11-10 | 10,290.00 | 10,670.00 | 10,160.00 | 10,390.00 | 10,176.87 | 300,634 |
| 2025-11-07 | 9,950.00 | 10,340.00 | 9,950.00 | 10,290.00 | 10,078.92 | 54,682 |
| 2025-11-06 | 10,190.00 | 10,390.00 | 10,040.00 | 10,230.00 | 10,020.15 | 53,726 |
| 2025-11-05 | 9,980.00 | 10,310.00 | 9,690.00 | 10,190.00 | 9,980.97 | 91,206 |
| 2025-11-04 | 9,980.00 | 10,180.00 | 9,750.00 | 10,180.00 | 9,971.18 | 86,973 |
| 2025-11-03 | 9,860.00 | 10,040.00 | 9,850.00 | 9,880.00 | 9,677.33 | 86,498 |
| 2025-10-31 | 10,000.00 | 10,000.00 | 9,790.00 | 9,960.00 | 9,755.69 | 82,636 |
| 2025-10-30 | 10,140.00 | 10,140.00 | 9,870.00 | 9,970.00 | 9,765.49 | 118,375 |
| 2025-10-29 | 10,180.00 | 10,240.00 | 10,000.00 | 10,140.00 | 9,932.00 | 150,858 |
| 2025-10-28 | 10,130.00 | 10,210.00 | 10,020.00 | 10,180.00 | 9,971.18 | 100,402 |
| 2025-10-27 | 10,310.00 | 10,590.00 | 10,040.00 | 10,220.00 | 10,010.36 | 163,367 |
| 2025-10-24 | 10,410.00 | 10,490.00 | 10,240.00 | 10,410.00 | 10,196.46 | 59,644 |
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.