Sunjin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 10,530.00 | 10,590.00 | 10,350.00 | 10,360.00 | 10,147.49 | 30,583 |
| 2025-10-22 | 10,410.00 | 10,560.00 | 10,180.00 | 10,530.00 | 10,314.00 | 81,965 |
| 2025-10-21 | 10,580.00 | 10,710.00 | 10,330.00 | 10,430.00 | 10,216.05 | 118,690 |
| 2025-10-20 | 10,350.00 | 10,580.00 | 10,320.00 | 10,580.00 | 10,362.97 | 45,038 |
| 2025-10-17 | 10,640.00 | 10,720.00 | 10,240.00 | 10,360.00 | 10,147.49 | 114,044 |
| 2025-10-16 | 10,780.00 | 10,850.00 | 10,480.00 | 10,850.00 | 10,627.44 | 60,173 |
| 2025-10-15 | 10,330.00 | 10,660.00 | 10,330.00 | 10,640.00 | 10,421.74 | 40,942 |
| 2025-10-14 | 10,620.00 | 10,730.00 | 10,270.00 | 10,400.00 | 10,186.67 | 66,859 |
| 2025-10-13 | 10,520.00 | 10,700.00 | 10,400.00 | 10,550.00 | 10,333.59 | 61,653 |
| 2025-10-10 | 11,010.00 | 11,010.00 | 10,550.00 | 10,750.00 | 10,529.49 | 133,115 |
| 2025-10-02 | 11,160.00 | 11,190.00 | 10,920.00 | 11,010.00 | 10,784.15 | 138,492 |
| 2025-10-01 | 11,460.00 | 11,690.00 | 11,050.00 | 11,100.00 | 10,872.31 | 90,120 |
| 2025-09-30 | 11,470.00 | 11,480.00 | 11,150.00 | 11,270.00 | 11,038.82 | 48,483 |
| 2025-09-29 | 11,040.00 | 11,530.00 | 11,040.00 | 11,480.00 | 11,244.51 | 94,058 |
| 2025-09-26 | 11,410.00 | 11,470.00 | 10,950.00 | 11,040.00 | 10,813.54 | 145,138 |
| 2025-09-25 | 11,600.00 | 11,640.00 | 11,460.00 | 11,520.00 | 11,283.69 | 49,387 |
| 2025-09-24 | 11,860.00 | 11,900.00 | 11,430.00 | 11,600.00 | 11,362.05 | 101,141 |
| 2025-09-23 | 12,320.00 | 12,330.00 | 11,810.00 | 11,840.00 | 11,597.13 | 144,744 |
| 2025-09-22 | 11,540.00 | 12,520.00 | 11,540.00 | 12,320.00 | 12,067.28 | 418,477 |
| 2025-09-19 | 11,680.00 | 11,690.00 | 11,350.00 | 11,460.00 | 11,224.92 | 107,726 |
| 2025-09-18 | 11,710.00 | 11,710.00 | 11,440.00 | 11,610.00 | 11,371.85 | 150,956 |
| 2025-09-17 | 11,770.00 | 12,220.00 | 11,430.00 | 11,600.00 | 11,362.05 | 478,491 |
| 2025-09-16 | 11,810.00 | 11,820.00 | 11,190.00 | 11,240.00 | 11,009.44 | 152,280 |
| 2025-09-15 | 11,680.00 | 11,900.00 | 11,540.00 | 11,660.00 | 11,420.82 | 154,961 |
| 2025-09-12 | 11,170.00 | 11,330.00 | 11,090.00 | 11,210.00 | 10,980.05 | 88,401 |
| 2025-09-11 | 11,250.00 | 11,260.00 | 10,950.00 | 11,160.00 | 10,931.08 | 113,705 |
| 2025-09-10 | 11,180.00 | 11,320.00 | 11,110.00 | 11,170.00 | 10,940.87 | 43,762 |
| 2025-09-09 | 11,260.00 | 11,330.00 | 11,080.00 | 11,180.00 | 10,950.67 | 35,425 |
| 2025-09-08 | 11,130.00 | 11,300.00 | 11,130.00 | 11,230.00 | 10,999.64 | 28,696 |
| 2025-09-05 | 11,260.00 | 11,440.00 | 11,060.00 | 11,210.00 | 10,980.05 | 85,143 |
| 2025-09-04 | 11,500.00 | 11,500.00 | 11,230.00 | 11,350.00 | 11,117.18 | 29,202 |
| 2025-09-03 | 11,450.00 | 11,530.00 | 11,180.00 | 11,370.00 | 11,136.77 | 36,979 |
| 2025-09-02 | 11,550.00 | 11,690.00 | 11,130.00 | 11,450.00 | 11,215.13 | 91,331 |
| 2025-09-01 | 11,800.00 | 11,900.00 | 11,520.00 | 11,570.00 | 11,332.67 | 78,725 |
| 2025-08-29 | 11,720.00 | 11,900.00 | 11,550.00 | 11,610.00 | 11,371.85 | 101,845 |
| 2025-08-28 | 11,470.00 | 11,670.00 | 11,310.00 | 11,540.00 | 11,303.28 | 89,394 |
| 2025-08-27 | 11,130.00 | 11,530.00 | 10,920.00 | 11,450.00 | 11,215.13 | 152,143 |
| 2025-08-26 | 11,000.00 | 11,180.00 | 10,860.00 | 11,140.00 | 10,911.49 | 85,206 |
| 2025-08-25 | 11,310.00 | 11,410.00 | 10,930.00 | 11,040.00 | 10,813.54 | 91,933 |
| 2025-08-22 | 11,330.00 | 11,490.00 | 10,970.00 | 11,300.00 | 11,068.21 | 135,361 |
| 2025-08-21 | 11,000.00 | 11,540.00 | 10,780.00 | 11,480.00 | 11,244.51 | 112,194 |
| 2025-08-20 | 10,850.00 | 11,000.00 | 10,490.00 | 10,950.00 | 10,725.38 | 219,886 |
| 2025-08-19 | 11,430.00 | 11,520.00 | 10,900.00 | 11,070.00 | 10,842.92 | 216,691 |
| 2025-08-18 | 11,930.00 | 11,960.00 | 11,360.00 | 11,470.00 | 11,234.72 | 195,487 |
| 2025-08-14 | 12,180.00 | 12,450.00 | 11,870.00 | 11,910.00 | 11,665.69 | 97,311 |
| 2025-08-13 | 13,200.00 | 13,250.00 | 11,400.00 | 11,890.00 | 11,646.10 | 592,495 |
| 2025-08-12 | 13,600.00 | 13,890.00 | 12,700.00 | 13,060.00 | 12,792.10 | 121,946 |
| 2025-08-11 | 13,660.00 | 13,720.00 | 13,400.00 | 13,650.00 | 13,370.00 | 62,283 |
| 2025-08-08 | 13,510.00 | 13,770.00 | 13,350.00 | 13,700.00 | 13,418.97 | 81,147 |
| 2025-08-07 | 13,350.00 | 13,670.00 | 13,250.00 | 13,410.00 | 13,134.92 | 52,901 |
| 2025-08-06 | 13,000.00 | 13,400.00 | 12,640.00 | 13,400.00 | 13,125.13 | 89,745 |
| 2025-08-05 | 12,800.00 | 13,010.00 | 12,590.00 | 12,770.00 | 12,508.05 | 90,066 |
| 2025-08-04 | 12,150.00 | 12,900.00 | 12,000.00 | 12,730.00 | 12,468.87 | 87,887 |
| 2025-08-01 | 12,920.00 | 12,920.00 | 12,100.00 | 12,230.00 | 11,979.13 | 132,424 |
| 2025-07-31 | 12,570.00 | 13,030.00 | 12,040.00 | 12,940.00 | 12,674.56 | 189,344 |
| 2025-07-30 | 13,340.00 | 13,340.00 | 12,330.00 | 12,560.00 | 12,302.36 | 256,115 |
| 2025-07-29 | 13,420.00 | 13,520.00 | 12,800.00 | 13,000.00 | 12,733.33 | 172,155 |
| 2025-07-28 | 13,800.00 | 13,890.00 | 13,300.00 | 13,680.00 | 13,399.38 | 129,097 |
| 2025-07-25 | 13,520.00 | 13,900.00 | 13,520.00 | 13,700.00 | 13,418.97 | 63,400 |
| 2025-07-24 | 14,080.00 | 14,220.00 | 13,490.00 | 13,620.00 | 13,340.62 | 100,974 |
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.