Sunjin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5,770.00 | 5,800.00 | 5,670.00 | 5,690.00 | 5,573.28 | 29,626 |
| 2025-01-21 | 5,730.00 | 5,770.00 | 5,710.00 | 5,720.00 | 5,602.67 | 8,553 |
| 2025-01-20 | 5,770.00 | 5,770.00 | 5,700.00 | 5,730.00 | 5,612.46 | 9,053 |
| 2025-01-17 | 5,780.00 | 5,780.00 | 5,690.00 | 5,740.00 | 5,622.26 | 10,677 |
| 2025-01-16 | 5,660.00 | 5,780.00 | 5,660.00 | 5,730.00 | 5,612.46 | 9,217 |
| 2025-01-15 | 5,710.00 | 5,740.00 | 5,650.00 | 5,660.00 | 5,543.90 | 13,457 |
| 2025-01-14 | 5,610.00 | 5,690.00 | 5,610.00 | 5,650.00 | 5,534.10 | 10,036 |
| 2025-01-13 | 5,690.00 | 5,690.00 | 5,600.00 | 5,610.00 | 5,494.92 | 11,277 |
| 2025-01-10 | 5,660.00 | 5,730.00 | 5,580.00 | 5,680.00 | 5,563.49 | 31,410 |
| 2025-01-09 | 5,780.00 | 5,780.00 | 5,600.00 | 5,630.00 | 5,514.51 | 23,176 |
| 2025-01-08 | 5,790.00 | 5,800.00 | 5,690.00 | 5,730.00 | 5,612.46 | 15,985 |
| 2025-01-07 | 5,740.00 | 5,820.00 | 5,700.00 | 5,740.00 | 5,622.26 | 22,150 |
| 2025-01-06 | 5,700.00 | 5,750.00 | 5,690.00 | 5,730.00 | 5,612.46 | 17,448 |
| 2025-01-03 | 5,640.00 | 5,740.00 | 5,640.00 | 5,690.00 | 5,573.28 | 29,090 |
| 2025-01-02 | 5,630.00 | 5,690.00 | 5,570.00 | 5,640.00 | 5,524.31 | 23,477 |
| 2024-12-30 | 5,550.00 | 5,670.00 | 5,550.00 | 5,640.00 | 5,524.31 | 21,711 |
| 2024-12-27 | 5,670.00 | 5,670.00 | 5,460.00 | 5,590.00 | 5,475.33 | 70,470 |
| 2024-12-26 | 5,820.00 | 5,820.00 | 5,640.00 | 5,680.00 | 5,465.54 | 61,049 |
| 2024-12-24 | 5,800.00 | 5,810.00 | 5,700.00 | 5,730.00 | 5,513.65 | 56,004 |
| 2024-12-23 | 5,840.00 | 5,850.00 | 5,750.00 | 5,770.00 | 5,552.14 | 73,300 |
| 2024-12-20 | 6,000.00 | 6,000.00 | 5,770.00 | 5,780.00 | 5,561.76 | 37,767 |
| 2024-12-19 | 6,030.00 | 6,060.00 | 5,910.00 | 5,960.00 | 5,734.97 | 16,850 |
| 2024-12-18 | 6,080.00 | 6,100.00 | 6,010.00 | 6,090.00 | 5,860.06 | 22,307 |
| 2024-12-17 | 6,110.00 | 6,130.00 | 6,030.00 | 6,040.00 | 5,811.95 | 14,977 |
| 2024-12-16 | 6,150.00 | 6,150.00 | 6,030.00 | 6,110.00 | 5,879.30 | 28,938 |
| 2024-12-13 | 6,080.00 | 6,130.00 | 6,040.00 | 6,120.00 | 5,888.93 | 27,561 |
| 2024-12-12 | 5,970.00 | 6,080.00 | 5,950.00 | 6,080.00 | 5,850.44 | 39,434 |
| 2024-12-11 | 5,860.00 | 6,030.00 | 5,860.00 | 5,970.00 | 5,744.59 | 15,635 |
| 2024-12-10 | 5,650.00 | 6,030.00 | 5,640.00 | 5,870.00 | 5,648.36 | 91,198 |
| 2024-12-09 | 5,810.00 | 5,810.00 | 5,510.00 | 5,570.00 | 5,359.69 | 63,263 |
| 2024-12-06 | 6,000.00 | 6,000.00 | 5,740.00 | 5,810.00 | 5,590.63 | 103,066 |
| 2024-12-05 | 6,010.00 | 6,030.00 | 5,940.00 | 5,980.00 | 5,754.21 | 24,249 |
| 2024-12-04 | 6,030.00 | 6,110.00 | 5,940.00 | 6,010.00 | 5,783.08 | 33,254 |
| 2024-12-03 | 5,970.00 | 6,130.00 | 5,970.00 | 6,130.00 | 5,898.55 | 24,043 |
| 2024-12-02 | 6,030.00 | 6,090.00 | 5,950.00 | 5,980.00 | 5,754.21 | 21,230 |
| 2024-11-29 | 6,180.00 | 6,180.00 | 6,040.00 | 6,040.00 | 5,811.95 | 22,586 |
| 2024-11-28 | 6,150.00 | 6,230.00 | 6,150.00 | 6,180.00 | 5,946.66 | 14,222 |
| 2024-11-27 | 6,220.00 | 6,280.00 | 6,150.00 | 6,160.00 | 5,927.42 | 32,043 |
| 2024-11-26 | 6,230.00 | 6,280.00 | 6,160.00 | 6,270.00 | 6,033.26 | 19,568 |
| 2024-11-25 | 6,260.00 | 6,300.00 | 6,230.00 | 6,240.00 | 6,004.39 | 18,275 |
| 2024-11-22 | 6,230.00 | 6,290.00 | 6,200.00 | 6,290.00 | 6,052.51 | 17,062 |
| 2024-11-21 | 6,390.00 | 6,390.00 | 6,160.00 | 6,190.00 | 5,956.28 | 69,708 |
| 2024-11-20 | 6,040.00 | 6,600.00 | 6,040.00 | 6,390.00 | 6,148.73 | 196,435 |
| 2024-11-19 | 6,050.00 | 6,080.00 | 5,980.00 | 6,040.00 | 5,811.95 | 17,744 |
| 2024-11-18 | 5,870.00 | 6,120.00 | 5,870.00 | 6,050.00 | 5,821.57 | 38,468 |
| 2024-11-15 | 5,910.00 | 6,020.00 | 5,750.00 | 5,970.00 | 5,744.59 | 39,726 |
| 2024-11-14 | 5,880.00 | 6,030.00 | 5,880.00 | 5,900.00 | 5,677.23 | 52,499 |
| 2024-11-13 | 6,080.00 | 6,200.00 | 5,930.00 | 6,000.00 | 5,773.46 | 65,503 |
| 2024-11-12 | 6,360.00 | 6,360.00 | 6,040.00 | 6,130.00 | 5,898.55 | 49,626 |
| 2024-11-11 | 6,420.00 | 6,430.00 | 6,240.00 | 6,360.00 | 6,119.86 | 34,302 |
| 2024-11-08 | 6,450.00 | 6,560.00 | 6,420.00 | 6,440.00 | 6,196.84 | 10,648 |
| 2024-11-07 | 6,580.00 | 6,590.00 | 6,440.00 | 6,440.00 | 6,196.84 | 27,536 |
| 2024-11-06 | 6,670.00 | 6,700.00 | 6,540.00 | 6,570.00 | 6,321.93 | 14,670 |
| 2024-11-05 | 6,620.00 | 6,710.00 | 6,620.00 | 6,680.00 | 6,427.78 | 6,740 |
| 2024-11-04 | 6,550.00 | 6,670.00 | 6,550.00 | 6,660.00 | 6,408.54 | 10,444 |
| 2024-11-01 | 6,580.00 | 6,620.00 | 6,540.00 | 6,580.00 | 6,331.56 | 12,731 |
| 2024-10-31 | 6,640.00 | 6,690.00 | 6,590.00 | 6,610.00 | 6,360.42 | 36,152 |
| 2024-10-30 | 6,690.00 | 6,740.00 | 6,620.00 | 6,650.00 | 6,398.91 | 11,965 |
| 2024-10-29 | 6,680.00 | 6,700.00 | 6,630.00 | 6,690.00 | 6,437.40 | 14,782 |
| 2024-10-28 | 6,580.00 | 6,780.00 | 6,540.00 | 6,720.00 | 6,466.27 | 38,915 |
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.