Sunjin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6,660.00 | 6,700.00 | 6,440.00 | 6,580.00 | 6,331.56 | 55,248 |
| 2024-10-24 | 6,750.00 | 6,750.00 | 6,620.00 | 6,640.00 | 6,389.29 | 16,878 |
| 2024-10-23 | 6,770.00 | 6,830.00 | 6,690.00 | 6,720.00 | 6,466.27 | 31,955 |
| 2024-10-22 | 6,940.00 | 7,000.00 | 6,770.00 | 6,810.00 | 6,552.87 | 43,480 |
| 2024-10-21 | 7,000.00 | 7,030.00 | 6,930.00 | 6,940.00 | 6,677.96 | 26,582 |
| 2024-10-18 | 7,040.00 | 7,090.00 | 6,930.00 | 7,020.00 | 6,754.94 | 38,583 |
| 2024-10-17 | 7,060.00 | 7,110.00 | 6,980.00 | 7,110.00 | 6,841.55 | 22,649 |
| 2024-10-16 | 7,080.00 | 7,140.00 | 6,990.00 | 7,130.00 | 6,860.79 | 21,222 |
| 2024-10-15 | 6,930.00 | 7,180.00 | 6,910.00 | 7,090.00 | 6,822.30 | 85,891 |
| 2024-10-14 | 6,910.00 | 7,040.00 | 6,860.00 | 7,000.00 | 6,735.70 | 23,362 |
| 2024-10-11 | 6,950.00 | 7,030.00 | 6,920.00 | 6,970.00 | 6,706.83 | 33,365 |
| 2024-10-10 | 7,010.00 | 7,050.00 | 6,940.00 | 7,010.00 | 6,745.32 | 45,817 |
| 2024-10-08 | 7,000.00 | 7,110.00 | 6,920.00 | 7,090.00 | 6,822.30 | 29,903 |
| 2024-10-07 | 7,100.00 | 7,100.00 | 6,960.00 | 7,010.00 | 6,745.32 | 40,890 |
| 2024-10-04 | 6,970.00 | 7,180.00 | 6,940.00 | 7,180.00 | 6,908.90 | 48,726 |
| 2024-10-02 | 7,080.00 | 7,130.00 | 6,980.00 | 6,980.00 | 6,716.45 | 37,258 |
| 2024-09-30 | 7,130.00 | 7,230.00 | 7,100.00 | 7,200.00 | 6,928.15 | 31,224 |
| 2024-09-27 | 7,080.00 | 7,150.00 | 7,010.00 | 7,120.00 | 6,851.17 | 29,125 |
| 2024-09-26 | 6,930.00 | 7,100.00 | 6,930.00 | 7,080.00 | 6,812.68 | 19,583 |
| 2024-09-25 | 6,990.00 | 7,240.00 | 6,950.00 | 6,950.00 | 6,687.59 | 31,340 |
| 2024-09-24 | 6,970.00 | 7,030.00 | 6,950.00 | 6,990.00 | 6,726.08 | 5,448 |
| 2024-09-23 | 7,040.00 | 7,040.00 | 6,950.00 | 7,000.00 | 6,735.70 | 23,375 |
| 2024-09-20 | 7,070.00 | 7,110.00 | 7,010.00 | 7,090.00 | 6,822.30 | 10,148 |
| 2024-09-19 | 7,030.00 | 7,100.00 | 6,900.00 | 7,070.00 | 6,803.06 | 22,028 |
| 2024-09-13 | 6,910.00 | 7,080.00 | 6,880.00 | 7,030.00 | 6,764.57 | 28,096 |
| 2024-09-12 | 6,850.00 | 6,990.00 | 6,820.00 | 6,950.00 | 6,687.59 | 17,804 |
| 2024-09-11 | 6,850.00 | 6,920.00 | 6,740.00 | 6,860.00 | 6,600.98 | 17,561 |
| 2024-09-10 | 6,900.00 | 6,970.00 | 6,780.00 | 6,870.00 | 6,610.61 | 20,532 |
| 2024-09-09 | 6,780.00 | 6,950.00 | 6,720.00 | 6,890.00 | 6,629.85 | 17,677 |
| 2024-09-06 | 7,100.00 | 7,100.00 | 6,860.00 | 6,880.00 | 6,620.23 | 32,841 |
| 2024-09-05 | 7,180.00 | 7,180.00 | 7,000.00 | 7,070.00 | 6,803.06 | 11,156 |
| 2024-09-04 | 7,100.00 | 7,190.00 | 7,020.00 | 7,150.00 | 6,880.04 | 22,531 |
| 2024-09-03 | 7,220.00 | 7,300.00 | 7,110.00 | 7,300.00 | 7,024.37 | 21,373 |
| 2024-09-02 | 7,260.00 | 7,280.00 | 7,150.00 | 7,240.00 | 6,966.64 | 18,639 |
| 2024-08-30 | 7,240.00 | 7,240.00 | 7,110.00 | 7,240.00 | 6,966.64 | 24,991 |
| 2024-08-29 | 7,220.00 | 7,260.00 | 7,140.00 | 7,220.00 | 6,947.39 | 25,231 |
| 2024-08-28 | 7,330.00 | 7,460.00 | 7,200.00 | 7,240.00 | 6,966.64 | 40,463 |
| 2024-08-27 | 7,220.00 | 7,400.00 | 7,160.00 | 7,400.00 | 7,120.60 | 23,940 |
| 2024-08-26 | 7,030.00 | 7,250.00 | 7,030.00 | 7,250.00 | 6,976.26 | 27,717 |
| 2024-08-23 | 7,010.00 | 7,090.00 | 7,000.00 | 7,060.00 | 6,793.43 | 20,059 |
| 2024-08-22 | 7,110.00 | 7,150.00 | 7,050.00 | 7,070.00 | 6,803.06 | 14,405 |
| 2024-08-21 | 7,110.00 | 7,160.00 | 6,990.00 | 7,090.00 | 6,822.30 | 43,836 |
| 2024-08-20 | 7,080.00 | 7,180.00 | 7,070.00 | 7,110.00 | 6,841.55 | 26,546 |
| 2024-08-19 | 6,800.00 | 7,160.00 | 6,780.00 | 7,150.00 | 6,880.04 | 45,445 |
| 2024-08-16 | 6,850.00 | 6,970.00 | 6,730.00 | 6,830.00 | 6,572.12 | 22,411 |
| 2024-08-14 | 6,770.00 | 6,930.00 | 6,740.00 | 6,920.00 | 6,658.72 | 22,601 |
| 2024-08-13 | 6,690.00 | 6,760.00 | 6,570.00 | 6,740.00 | 6,485.52 | 12,349 |
| 2024-08-12 | 6,650.00 | 6,780.00 | 6,650.00 | 6,680.00 | 6,427.78 | 28,035 |
| 2024-08-09 | 6,700.00 | 6,720.00 | 6,590.00 | 6,650.00 | 6,398.91 | 7,924 |
| 2024-08-08 | 6,590.00 | 6,670.00 | 6,520.00 | 6,590.00 | 6,341.18 | 18,548 |
| 2024-08-07 | 6,450.00 | 6,670.00 | 6,450.00 | 6,670.00 | 6,418.16 | 29,706 |
| 2024-08-06 | 6,150.00 | 6,580.00 | 6,100.00 | 6,510.00 | 6,264.20 | 77,852 |
| 2024-08-05 | 6,710.00 | 6,750.00 | 6,050.00 | 6,150.00 | 5,917.79 | 71,281 |
| 2024-08-02 | 6,830.00 | 6,900.00 | 6,710.00 | 6,750.00 | 6,495.14 | 17,134 |
| 2024-08-01 | 6,870.00 | 7,000.00 | 6,850.00 | 6,920.00 | 6,658.72 | 17,536 |
| 2024-07-31 | 6,800.00 | 6,890.00 | 6,770.00 | 6,870.00 | 6,610.61 | 14,403 |
| 2024-07-30 | 6,900.00 | 6,930.00 | 6,770.00 | 6,770.00 | 6,514.38 | 16,119 |
| 2024-07-29 | 7,000.00 | 7,020.00 | 6,890.00 | 6,930.00 | 6,668.34 | 15,581 |
| 2024-07-26 | 6,860.00 | 7,040.00 | 6,760.00 | 7,020.00 | 6,754.94 | 29,395 |
| 2024-07-25 | 6,860.00 | 6,960.00 | 6,780.00 | 6,840.00 | 6,581.74 | 27,417 |
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.