SuNam Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4,250.00 | 4,320.00 | 4,110.00 | 4,185.00 | 4,185.00 | 292,889 |
| 2024-07-24 | 4,645.00 | 4,750.00 | 4,270.00 | 4,310.00 | 4,310.00 | 1,082,627 |
| 2024-07-23 | 4,230.00 | 4,400.00 | 4,230.00 | 4,240.00 | 4,240.00 | 377,030 |
| 2024-07-22 | 4,410.00 | 4,480.00 | 4,230.00 | 4,230.00 | 4,230.00 | 371,475 |
| 2024-07-19 | 4,400.00 | 4,400.00 | 4,240.00 | 4,275.00 | 4,275.00 | 163,612 |
| 2024-07-18 | 4,330.00 | 4,395.00 | 4,050.00 | 4,260.00 | 4,260.00 | 264,936 |
| 2024-07-17 | 4,430.00 | 4,455.00 | 4,375.00 | 4,375.00 | 4,375.00 | 159,376 |
| 2024-07-16 | 4,470.00 | 4,500.00 | 4,370.00 | 4,395.00 | 4,395.00 | 225,372 |
| 2024-07-15 | 4,505.00 | 4,600.00 | 4,455.00 | 4,460.00 | 4,460.00 | 204,533 |
| 2024-07-12 | 4,540.00 | 4,585.00 | 4,440.00 | 4,455.00 | 4,455.00 | 234,753 |
| 2024-07-11 | 4,575.00 | 4,740.00 | 4,520.00 | 4,525.00 | 4,525.00 | 689,586 |
| 2024-07-10 | 4,490.00 | 4,545.00 | 4,490.00 | 4,525.00 | 4,525.00 | 212,834 |
| 2024-07-09 | 4,510.00 | 4,590.00 | 4,480.00 | 4,490.00 | 4,490.00 | 362,530 |
| 2024-07-08 | 4,435.00 | 4,910.00 | 4,300.00 | 4,525.00 | 4,525.00 | 1,636,672 |
| 2024-07-05 | 4,450.00 | 4,490.00 | 4,400.00 | 4,400.00 | 4,400.00 | 214,823 |
| 2024-07-04 | 4,440.00 | 4,505.00 | 4,385.00 | 4,450.00 | 4,450.00 | 242,365 |
| 2024-07-03 | 4,375.00 | 4,495.00 | 4,375.00 | 4,410.00 | 4,410.00 | 187,559 |
| 2024-07-02 | 4,550.00 | 4,550.00 | 4,410.00 | 4,430.00 | 4,430.00 | 269,371 |
| 2024-07-01 | 4,690.00 | 4,690.00 | 4,515.00 | 4,545.00 | 4,545.00 | 248,822 |
| 2024-06-28 | 4,605.00 | 4,695.00 | 4,560.00 | 4,620.00 | 4,620.00 | 385,695 |
| 2024-06-27 | 4,630.00 | 4,710.00 | 4,545.00 | 4,655.00 | 4,655.00 | 491,576 |
| 2024-06-26 | 5,300.00 | 5,480.00 | 4,605.00 | 4,630.00 | 4,630.00 | 5,444,035 |
| 2024-06-25 | 4,360.00 | 4,715.00 | 4,360.00 | 4,575.00 | 4,575.00 | 1,153,061 |
| 2024-06-24 | 4,515.00 | 4,535.00 | 4,355.00 | 4,355.00 | 4,355.00 | 283,389 |
| 2024-06-21 | 4,615.00 | 4,620.00 | 4,505.00 | 4,515.00 | 4,515.00 | 236,499 |
| 2024-06-20 | 4,615.00 | 4,780.00 | 4,610.00 | 4,610.00 | 4,610.00 | 371,051 |
| 2024-06-19 | 4,670.00 | 4,765.00 | 4,600.00 | 4,610.00 | 4,610.00 | 283,925 |
| 2024-06-18 | 4,750.00 | 4,785.00 | 4,630.00 | 4,670.00 | 4,670.00 | 282,319 |
| 2024-06-17 | 4,800.00 | 4,840.00 | 4,720.00 | 4,740.00 | 4,740.00 | 305,147 |
| 2024-06-14 | 4,915.00 | 4,950.00 | 4,810.00 | 4,820.00 | 4,820.00 | 308,465 |
| 2024-06-13 | 4,870.00 | 4,960.00 | 4,865.00 | 4,915.00 | 4,915.00 | 250,099 |
| 2024-06-12 | 4,895.00 | 4,930.00 | 4,860.00 | 4,870.00 | 4,870.00 | 219,235 |
| 2024-06-11 | 4,895.00 | 4,970.00 | 4,880.00 | 4,895.00 | 4,895.00 | 241,298 |
| 2024-06-10 | 4,940.00 | 4,975.00 | 4,810.00 | 4,895.00 | 4,895.00 | 250,104 |
| 2024-06-07 | 4,855.00 | 5,030.00 | 4,850.00 | 4,940.00 | 4,940.00 | 393,822 |
| 2024-06-05 | 4,855.00 | 4,930.00 | 4,805.00 | 4,855.00 | 4,855.00 | 238,065 |
| 2024-06-04 | 4,935.00 | 4,945.00 | 4,810.00 | 4,855.00 | 4,855.00 | 374,793 |
| 2024-06-03 | 5,000.00 | 5,050.00 | 4,910.00 | 4,935.00 | 4,935.00 | 269,593 |
| 2024-05-31 | 4,905.00 | 4,980.00 | 4,900.00 | 4,915.00 | 4,915.00 | 219,672 |
| 2024-05-30 | 5,060.00 | 5,060.00 | 4,905.00 | 4,905.00 | 4,905.00 | 482,484 |
| 2024-05-29 | 5,130.00 | 5,290.00 | 5,060.00 | 5,060.00 | 5,060.00 | 708,435 |
| 2024-05-28 | 5,170.00 | 5,190.00 | 5,080.00 | 5,120.00 | 5,120.00 | 392,590 |
| 2024-05-27 | 5,170.00 | 5,290.00 | 5,070.00 | 5,100.00 | 5,100.00 | 855,644 |
| 2024-05-24 | 5,130.00 | 5,250.00 | 5,100.00 | 5,100.00 | 5,100.00 | 395,822 |
| 2024-05-23 | 5,200.00 | 5,250.00 | 5,010.00 | 5,130.00 | 5,130.00 | 596,765 |
| 2024-05-22 | 5,390.00 | 5,440.00 | 5,100.00 | 5,180.00 | 5,180.00 | 664,235 |
| 2024-05-21 | 5,640.00 | 5,660.00 | 5,320.00 | 5,350.00 | 5,350.00 | 791,883 |
| 2024-05-20 | 5,560.00 | 5,820.00 | 5,430.00 | 5,700.00 | 5,700.00 | 1,757,074 |
| 2024-05-17 | 5,710.00 | 5,720.00 | 5,450.00 | 5,470.00 | 5,470.00 | 1,134,993 |
| 2024-05-16 | 5,070.00 | 5,920.00 | 5,070.00 | 5,770.00 | 5,770.00 | 6,723,814 |
| 2024-05-14 | 5,190.00 | 5,220.00 | 5,110.00 | 5,110.00 | 5,110.00 | 292,584 |
| 2024-05-13 | 5,190.00 | 5,270.00 | 5,150.00 | 5,160.00 | 5,160.00 | 488,424 |
| 2024-05-10 | 5,310.00 | 5,340.00 | 5,160.00 | 5,170.00 | 5,170.00 | 569,377 |
| 2024-05-09 | 5,250.00 | 5,580.00 | 5,130.00 | 5,300.00 | 5,300.00 | 2,199,163 |
| 2024-05-08 | 5,140.00 | 5,300.00 | 5,100.00 | 5,250.00 | 5,250.00 | 555,592 |
| 2024-05-07 | 5,120.00 | 5,230.00 | 5,110.00 | 5,140.00 | 5,140.00 | 351,440 |
| 2024-05-03 | 5,210.00 | 5,220.00 | 5,100.00 | 5,100.00 | 5,100.00 | 319,398 |
| 2024-05-02 | 5,230.00 | 5,230.00 | 5,060.00 | 5,110.00 | 5,110.00 | 429,394 |
| 2024-04-30 | 5,320.00 | 5,360.00 | 5,210.00 | 5,250.00 | 5,250.00 | 477,285 |
| 2024-04-29 | 5,290.00 | 5,350.00 | 5,220.00 | 5,290.00 | 5,290.00 | 458,523 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.