Sunjin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 13,830.00 | 14,090.00 | 13,340.00 | 14,040.00 | 13,752.00 | 182,379 |
| 2025-07-22 | 13,980.00 | 14,090.00 | 13,700.00 | 13,810.00 | 13,526.72 | 94,522 |
| 2025-07-21 | 14,820.00 | 14,820.00 | 13,740.00 | 13,980.00 | 13,693.23 | 239,599 |
| 2025-07-18 | 14,690.00 | 14,820.00 | 14,180.00 | 14,820.00 | 14,516.00 | 219,200 |
| 2025-07-17 | 13,600.00 | 15,150.00 | 13,300.00 | 14,900.00 | 14,594.36 | 899,133 |
| 2025-07-16 | 13,450.00 | 13,500.00 | 12,930.00 | 13,010.00 | 12,743.13 | 116,643 |
| 2025-07-15 | 13,900.00 | 13,900.00 | 13,530.00 | 13,580.00 | 13,301.44 | 79,104 |
| 2025-07-14 | 13,260.00 | 13,790.00 | 13,260.00 | 13,590.00 | 13,311.23 | 94,789 |
| 2025-07-11 | 13,480.00 | 13,480.00 | 12,920.00 | 13,260.00 | 12,988.00 | 98,979 |
| 2025-07-10 | 13,230.00 | 13,420.00 | 12,830.00 | 13,100.00 | 12,831.28 | 107,917 |
| 2025-07-09 | 12,970.00 | 13,340.00 | 12,970.00 | 13,230.00 | 12,958.62 | 87,025 |
| 2025-07-08 | 12,710.00 | 13,260.00 | 12,710.00 | 12,950.00 | 12,684.36 | 170,809 |
| 2025-07-07 | 11,820.00 | 12,530.00 | 11,820.00 | 12,530.00 | 12,272.97 | 87,553 |
| 2025-07-04 | 12,310.00 | 12,570.00 | 11,780.00 | 11,820.00 | 11,577.54 | 102,247 |
| 2025-07-03 | 12,160.00 | 12,390.00 | 12,030.00 | 12,270.00 | 12,018.31 | 71,159 |
| 2025-07-02 | 12,520.00 | 12,520.00 | 12,070.00 | 12,280.00 | 12,028.10 | 121,319 |
| 2025-07-01 | 12,350.00 | 12,780.00 | 12,190.00 | 12,590.00 | 12,331.74 | 132,311 |
| 2025-06-30 | 11,620.00 | 12,640.00 | 11,620.00 | 12,350.00 | 12,096.67 | 347,892 |
| 2025-06-27 | 11,430.00 | 11,780.00 | 11,200.00 | 11,620.00 | 11,381.64 | 99,684 |
| 2025-06-26 | 11,900.00 | 11,940.00 | 11,130.00 | 11,430.00 | 11,195.54 | 216,681 |
| 2025-06-25 | 11,660.00 | 11,790.00 | 11,380.00 | 11,650.00 | 11,411.03 | 157,411 |
| 2025-06-24 | 12,000.00 | 12,000.00 | 11,350.00 | 11,650.00 | 11,411.03 | 265,837 |
| 2025-06-23 | 11,590.00 | 12,030.00 | 11,470.00 | 11,890.00 | 11,646.10 | 322,672 |
| 2025-06-20 | 11,670.00 | 11,870.00 | 11,390.00 | 11,650.00 | 11,411.03 | 197,555 |
| 2025-06-19 | 11,240.00 | 11,800.00 | 11,240.00 | 11,670.00 | 11,430.62 | 268,759 |
| 2025-06-18 | 11,060.00 | 11,370.00 | 10,930.00 | 11,240.00 | 11,009.44 | 116,407 |
| 2025-06-17 | 10,750.00 | 11,510.00 | 10,720.00 | 11,060.00 | 10,833.13 | 362,873 |
| 2025-06-16 | 10,280.00 | 10,760.00 | 10,210.00 | 10,750.00 | 10,529.49 | 203,584 |
| 2025-06-13 | 10,780.00 | 10,820.00 | 10,000.00 | 10,250.00 | 10,039.74 | 533,621 |
| 2025-06-12 | 10,930.00 | 11,100.00 | 10,670.00 | 10,780.00 | 10,558.87 | 248,028 |
| 2025-06-11 | 10,190.00 | 11,010.00 | 10,190.00 | 10,930.00 | 10,705.79 | 334,591 |
| 2025-06-10 | 10,050.00 | 10,350.00 | 9,990.00 | 10,180.00 | 9,971.18 | 232,628 |
| 2025-06-09 | 10,250.00 | 10,480.00 | 10,000.00 | 10,020.00 | 9,814.46 | 198,622 |
| 2025-06-05 | 10,210.00 | 10,610.00 | 9,880.00 | 10,100.00 | 9,892.82 | 360,274 |
| 2025-06-04 | 10,290.00 | 10,350.00 | 9,850.00 | 10,260.00 | 10,049.54 | 173,211 |
| 2025-06-02 | 9,650.00 | 10,340.00 | 9,460.00 | 10,210.00 | 10,000.56 | 534,176 |
| 2025-05-30 | 9,530.00 | 9,840.00 | 9,390.00 | 9,540.00 | 9,344.31 | 217,240 |
| 2025-05-29 | 9,600.00 | 9,690.00 | 9,140.00 | 9,530.00 | 9,334.51 | 382,861 |
| 2025-05-28 | 9,940.00 | 9,940.00 | 9,490.00 | 9,650.00 | 9,452.05 | 277,090 |
| 2025-05-27 | 9,400.00 | 9,940.00 | 9,330.00 | 9,930.00 | 9,726.31 | 321,825 |
| 2025-05-26 | 9,330.00 | 9,700.00 | 9,250.00 | 9,430.00 | 9,236.56 | 230,923 |
| 2025-05-23 | 8,410.00 | 9,500.00 | 8,310.00 | 9,330.00 | 9,138.62 | 715,199 |
| 2025-05-22 | 8,520.00 | 8,610.00 | 8,240.00 | 8,370.00 | 8,198.31 | 270,193 |
| 2025-05-21 | 8,090.00 | 8,560.00 | 8,080.00 | 8,520.00 | 8,345.23 | 532,430 |
| 2025-05-20 | 8,040.00 | 8,300.00 | 7,850.00 | 8,090.00 | 7,924.05 | 439,162 |
| 2025-05-19 | 8,160.00 | 8,430.00 | 7,760.00 | 8,040.00 | 7,875.08 | 446,126 |
| 2025-05-16 | 7,780.00 | 8,350.00 | 7,670.00 | 8,070.00 | 7,904.46 | 591,884 |
| 2025-05-15 | 7,450.00 | 8,150.00 | 7,300.00 | 7,800.00 | 7,640.00 | 1,681,362 |
| 2025-05-14 | 6,880.00 | 7,410.00 | 6,820.00 | 7,350.00 | 7,199.23 | 890,024 |
| 2025-05-13 | 6,810.00 | 7,170.00 | 6,350.00 | 6,880.00 | 6,738.87 | 1,921,390 |
| 2025-05-12 | 5,890.00 | 6,010.00 | 5,850.00 | 6,000.00 | 5,876.92 | 65,664 |
| 2025-05-09 | 5,870.00 | 5,890.00 | 5,800.00 | 5,890.00 | 5,769.18 | 52,721 |
| 2025-05-08 | 5,890.00 | 5,940.00 | 5,750.00 | 5,870.00 | 5,749.59 | 54,320 |
| 2025-05-07 | 5,880.00 | 5,900.00 | 5,800.00 | 5,890.00 | 5,769.18 | 36,758 |
| 2025-05-02 | 5,840.00 | 5,870.00 | 5,750.00 | 5,870.00 | 5,749.59 | 19,787 |
| 2025-04-30 | 5,860.00 | 5,920.00 | 5,790.00 | 5,870.00 | 5,749.59 | 34,189 |
| 2025-04-29 | 5,890.00 | 5,990.00 | 5,780.00 | 5,920.00 | 5,798.56 | 36,618 |
| 2025-04-28 | 5,950.00 | 5,950.00 | 5,820.00 | 5,920.00 | 5,798.56 | 30,549 |
| 2025-04-25 | 5,870.00 | 5,950.00 | 5,800.00 | 5,950.00 | 5,827.95 | 50,449 |
| 2025-04-24 | 5,860.00 | 5,900.00 | 5,760.00 | 5,880.00 | 5,759.38 | 52,465 |
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.