SuNam Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5,290.00 | 5,350.00 | 5,220.00 | 5,290.00 | 5,290.00 | 458,523 |
| 2024-04-26 | 5,240.00 | 5,310.00 | 5,130.00 | 5,220.00 | 5,220.00 | 549,832 |
| 2024-04-25 | 5,310.00 | 5,630.00 | 5,280.00 | 5,280.00 | 5,280.00 | 1,623,525 |
| 2024-04-24 | 5,420.00 | 5,450.00 | 5,190.00 | 5,260.00 | 5,260.00 | 929,417 |
| 2024-04-23 | 5,320.00 | 5,370.00 | 5,200.00 | 5,300.00 | 5,300.00 | 548,791 |
| 2024-04-22 | 5,380.00 | 5,480.00 | 5,210.00 | 5,250.00 | 5,250.00 | 617,105 |
| 2024-04-19 | 5,750.00 | 5,800.00 | 5,190.00 | 5,380.00 | 5,380.00 | 1,690,751 |
| 2024-04-18 | 5,630.00 | 6,110.00 | 5,420.00 | 5,640.00 | 5,640.00 | 5,939,283 |
| 2024-04-17 | 5,100.00 | 6,240.00 | 5,100.00 | 5,490.00 | 5,490.00 | 12,026,030 |
| 2024-04-16 | 4,820.00 | 5,550.00 | 4,770.00 | 5,090.00 | 5,090.00 | 5,323,162 |
| 2024-04-15 | 4,795.00 | 4,935.00 | 4,620.00 | 4,820.00 | 4,820.00 | 679,001 |
| 2024-04-12 | 4,900.00 | 4,940.00 | 4,760.00 | 4,805.00 | 4,805.00 | 474,620 |
| 2024-04-11 | 4,980.00 | 4,985.00 | 4,860.00 | 4,885.00 | 4,885.00 | 450,131 |
| 2024-04-09 | 5,110.00 | 5,210.00 | 4,995.00 | 5,000.00 | 5,000.00 | 461,542 |
| 2024-04-08 | 5,250.00 | 5,250.00 | 5,060.00 | 5,090.00 | 5,090.00 | 443,789 |
| 2024-04-05 | 5,470.00 | 5,470.00 | 5,200.00 | 5,250.00 | 5,250.00 | 668,079 |
| 2024-04-04 | 5,430.00 | 5,700.00 | 5,410.00 | 5,480.00 | 5,480.00 | 618,087 |
| 2024-04-03 | 5,590.00 | 5,600.00 | 5,340.00 | 5,440.00 | 5,440.00 | 608,649 |
| 2024-04-02 | 5,740.00 | 5,750.00 | 5,550.00 | 5,590.00 | 5,590.00 | 482,781 |
| 2024-04-01 | 5,690.00 | 5,950.00 | 5,640.00 | 5,700.00 | 5,700.00 | 1,235,994 |
| 2024-03-29 | 5,670.00 | 5,760.00 | 5,590.00 | 5,600.00 | 5,600.00 | 506,475 |
| 2024-03-28 | 5,700.00 | 5,850.00 | 5,480.00 | 5,650.00 | 5,650.00 | 1,305,811 |
| 2024-03-27 | 5,820.00 | 5,880.00 | 5,650.00 | 5,670.00 | 5,670.00 | 803,750 |
| 2024-03-26 | 5,820.00 | 5,980.00 | 5,700.00 | 5,820.00 | 5,820.00 | 1,219,133 |
| 2024-03-25 | 5,940.00 | 6,010.00 | 5,810.00 | 5,820.00 | 5,820.00 | 895,703 |
| 2024-03-22 | 6,280.00 | 6,280.00 | 5,880.00 | 5,950.00 | 5,950.00 | 1,709,680 |
| 2024-03-21 | 6,230.00 | 6,590.00 | 6,090.00 | 6,200.00 | 6,200.00 | 4,708,606 |
| 2024-03-20 | 6,170.00 | 6,450.00 | 6,080.00 | 6,170.00 | 6,170.00 | 3,692,865 |
| 2024-03-19 | 5,950.00 | 6,780.00 | 5,850.00 | 6,270.00 | 6,270.00 | 16,487,670 |
| 2024-03-18 | 5,730.00 | 5,820.00 | 5,670.00 | 5,710.00 | 5,710.00 | 805,593 |
| 2024-03-15 | 5,670.00 | 5,820.00 | 5,600.00 | 5,650.00 | 5,650.00 | 1,046,986 |
| 2024-03-14 | 5,830.00 | 6,040.00 | 5,700.00 | 5,760.00 | 5,760.00 | 2,288,558 |
| 2024-03-13 | 6,040.00 | 6,040.00 | 5,810.00 | 5,880.00 | 5,880.00 | 1,287,292 |
| 2024-03-12 | 6,050.00 | 6,170.00 | 5,810.00 | 6,010.00 | 6,010.00 | 2,314,343 |
| 2024-03-11 | 6,240.00 | 6,590.00 | 6,060.00 | 6,090.00 | 6,090.00 | 4,223,275 |
| 2024-03-08 | 5,890.00 | 6,700.00 | 5,790.00 | 6,150.00 | 6,150.00 | 13,298,380 |
| 2024-03-07 | 5,780.00 | 6,390.00 | 5,600.00 | 5,690.00 | 5,690.00 | 5,858,771 |
| 2024-03-06 | 5,560.00 | 6,150.00 | 5,240.00 | 5,840.00 | 5,840.00 | 8,995,597 |
| 2024-03-05 | 5,920.00 | 6,240.00 | 5,330.00 | 5,680.00 | 5,680.00 | 8,257,012 |
| 2024-03-04 | 6,820.00 | 7,150.00 | 6,620.00 | 6,930.00 | 6,930.00 | 3,741,592 |
| 2024-02-29 | 6,950.00 | 7,050.00 | 6,510.00 | 6,560.00 | 6,560.00 | 3,162,571 |
| 2024-02-28 | 7,140.00 | 8,060.00 | 6,860.00 | 6,970.00 | 6,970.00 | 12,796,060 |
| 2024-02-27 | 7,480.00 | 7,500.00 | 6,740.00 | 6,970.00 | 6,970.00 | 5,336,533 |
| 2024-02-26 | 8,580.00 | 8,580.00 | 7,380.00 | 7,640.00 | 7,640.00 | 7,282,432 |
| 2024-02-23 | 9,360.00 | 9,450.00 | 8,430.00 | 8,580.00 | 8,580.00 | 7,194,879 |
| 2024-02-22 | 8,850.00 | 9,640.00 | 8,400.00 | 8,960.00 | 8,960.00 | 16,521,891 |
| 2024-02-21 | 9,850.00 | 12,650.00 | 8,190.00 | 8,600.00 | 8,600.00 | 70,346,172 |
| 2024-02-20 | 8,110.00 | 10,510.00 | 7,670.00 | 10,500.00 | 10,500.00 | 47,648,020 |
| 2024-02-19 | 7,400.00 | 8,820.00 | 7,300.00 | 8,090.00 | 8,090.00 | 26,249,529 |
| 2024-02-16 | 8,500.00 | 10,500.00 | 7,530.00 | 7,690.00 | 7,690.00 | 79,955,031 |
| 2024-02-15 | 7,980.00 | 8,470.00 | 7,740.00 | 8,470.00 | 8,470.00 | 7,897,277 |
| 2024-02-14 | 5,050.00 | 6,520.00 | 4,925.00 | 6,520.00 | 6,520.00 | 19,581,750 |
| 2024-02-13 | 4,810.00 | 5,160.00 | 4,775.00 | 5,020.00 | 5,020.00 | 4,924,835 |
| 2024-02-08 | 4,815.00 | 4,915.00 | 4,670.00 | 4,755.00 | 4,755.00 | 3,465,680 |
| 2024-02-07 | 4,535.00 | 5,200.00 | 4,505.00 | 4,825.00 | 4,825.00 | 14,074,390 |
| 2024-02-06 | 4,645.00 | 4,720.00 | 4,455.00 | 4,485.00 | 4,485.00 | 1,647,143 |
| 2024-02-05 | 4,600.00 | 4,920.00 | 4,590.00 | 4,760.00 | 4,760.00 | 3,487,173 |
| 2024-02-02 | 4,520.00 | 4,780.00 | 4,510.00 | 4,595.00 | 4,595.00 | 2,524,239 |
| 2024-02-01 | 4,460.00 | 4,580.00 | 4,350.00 | 4,485.00 | 4,485.00 | 671,091 |
| 2024-01-31 | 4,495.00 | 4,695.00 | 4,465.00 | 4,480.00 | 4,480.00 | 1,003,297 |
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.