SuNam Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 4,785.00 | 4,850.00 | 4,445.00 | 4,570.00 | 4,570.00 | 1,669,264 |
| 2024-01-29 | 5,200.00 | 5,330.00 | 4,725.00 | 4,775.00 | 4,775.00 | 3,789,732 |
| 2024-01-26 | 4,690.00 | 5,250.00 | 4,690.00 | 5,040.00 | 5,040.00 | 11,661,440 |
| 2024-01-25 | 4,750.00 | 4,760.00 | 4,620.00 | 4,630.00 | 4,630.00 | 1,458,256 |
| 2024-01-24 | 4,725.00 | 5,080.00 | 4,645.00 | 4,820.00 | 4,820.00 | 4,457,876 |
| 2024-01-23 | 4,950.00 | 5,020.00 | 4,610.00 | 4,725.00 | 4,725.00 | 3,942,818 |
| 2024-01-22 | 4,500.00 | 5,470.00 | 4,450.00 | 4,810.00 | 4,810.00 | 25,303,020 |
| 2024-01-19 | 4,375.00 | 4,495.00 | 4,350.00 | 4,395.00 | 4,395.00 | 751,805 |
| 2024-01-18 | 4,270.00 | 4,500.00 | 4,260.00 | 4,375.00 | 4,375.00 | 572,028 |
| 2024-01-17 | 4,580.00 | 4,585.00 | 4,285.00 | 4,340.00 | 4,340.00 | 882,865 |
| 2024-01-16 | 4,530.00 | 4,840.00 | 4,495.00 | 4,545.00 | 4,545.00 | 2,161,029 |
| 2024-01-15 | 4,490.00 | 4,570.00 | 4,350.00 | 4,485.00 | 4,485.00 | 860,218 |
| 2024-01-12 | 4,570.00 | 4,700.00 | 4,480.00 | 4,500.00 | 4,500.00 | 1,075,232 |
| 2024-01-11 | 4,565.00 | 4,900.00 | 4,565.00 | 4,670.00 | 4,670.00 | 2,569,157 |
| 2024-01-10 | 4,860.00 | 4,865.00 | 4,500.00 | 4,560.00 | 4,560.00 | 3,413,340 |
| 2024-01-09 | 5,090.00 | 5,240.00 | 4,760.00 | 4,860.00 | 4,860.00 | 6,364,790 |
| 2024-01-08 | 4,690.00 | 5,480.00 | 4,535.00 | 5,110.00 | 5,110.00 | 24,204,789 |
| 2024-01-05 | 4,775.00 | 4,860.00 | 4,315.00 | 4,480.00 | 4,480.00 | 5,602,790 |
| 2024-01-04 | 4,185.00 | 5,280.00 | 4,035.00 | 4,925.00 | 4,925.00 | 21,793,289 |
| 2024-01-03 | 4,305.00 | 4,325.00 | 4,170.00 | 4,190.00 | 4,190.00 | 867,713 |
| 2024-01-02 | 4,380.00 | 4,425.00 | 4,255.00 | 4,330.00 | 4,330.00 | 867,247 |
| 2023-12-28 | 4,250.00 | 4,415.00 | 4,185.00 | 4,370.00 | 4,370.00 | 1,693,560 |
| 2023-12-27 | 4,155.00 | 4,495.00 | 4,070.00 | 4,315.00 | 4,315.00 | 3,561,210 |
| 2023-12-26 | 4,795.00 | 4,800.00 | 4,020.00 | 4,140.00 | 4,140.00 | 4,654,910 |
| 2023-12-22 | 4,305.00 | 4,800.00 | 4,305.00 | 4,345.00 | 4,345.00 | 7,437,512 |
| 2023-12-21 | 4,765.00 | 4,875.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,096,402 |
| 2023-12-20 | 5,280.00 | 5,700.00 | 4,720.00 | 4,815.00 | 4,815.00 | 20,375,340 |
| 2023-12-19 | 3,625.00 | 4,705.00 | 3,565.00 | 4,705.00 | 4,705.00 | 14,034,300 |
| 2023-12-18 | 3,425.00 | 3,950.00 | 3,350.00 | 3,620.00 | 3,620.00 | 4,981,614 |
| 2023-12-15 | 3,300.00 | 4,000.00 | 3,290.00 | 3,505.00 | 3,505.00 | 9,792,726 |
| 2023-12-14 | 3,375.00 | 3,525.00 | 3,205.00 | 3,285.00 | 3,285.00 | 2,133,488 |
| 2023-12-13 | 3,960.00 | 3,970.00 | 3,500.00 | 3,545.00 | 3,545.00 | 2,035,430 |
| 2023-12-12 | 4,000.00 | 4,040.00 | 3,960.00 | 3,970.00 | 3,970.00 | 786,536 |
| 2023-12-11 | 3,985.00 | 4,235.00 | 3,960.00 | 4,055.00 | 4,055.00 | 1,793,692 |
| 2023-12-08 | 3,990.00 | 4,025.00 | 3,940.00 | 3,975.00 | 3,975.00 | 535,882 |
| 2023-12-07 | 4,215.00 | 4,320.00 | 3,970.00 | 3,990.00 | 3,990.00 | 1,581,524 |
| 2023-12-06 | 3,990.00 | 4,080.00 | 3,940.00 | 4,030.00 | 4,030.00 | 698,591 |
| 2023-12-05 | 4,005.00 | 4,055.00 | 3,935.00 | 3,970.00 | 3,970.00 | 846,290 |
| 2023-12-04 | 4,150.00 | 4,250.00 | 3,980.00 | 4,060.00 | 4,060.00 | 982,462 |
| 2023-12-01 | 4,180.00 | 4,580.00 | 4,110.00 | 4,150.00 | 4,150.00 | 4,243,752 |
| 2023-11-30 | 4,020.00 | 4,120.00 | 4,020.00 | 4,095.00 | 4,095.00 | 812,264 |
| 2023-11-29 | 4,125.00 | 4,160.00 | 4,010.00 | 4,055.00 | 4,055.00 | 1,266,026 |
| 2023-11-28 | 4,050.00 | 4,140.00 | 4,010.00 | 4,120.00 | 4,120.00 | 1,153,714 |
| 2023-11-27 | 4,285.00 | 4,300.00 | 4,050.00 | 4,075.00 | 4,075.00 | 1,697,707 |
| 2023-11-24 | 4,305.00 | 4,580.00 | 4,150.00 | 4,240.00 | 4,240.00 | 5,466,644 |
| 2023-11-23 | 4,255.00 | 4,950.00 | 4,255.00 | 4,310.00 | 4,310.00 | 16,999,881 |
| 2023-11-22 | 3,770.00 | 4,770.00 | 3,695.00 | 4,190.00 | 4,190.00 | 19,701,150 |
| 2023-11-21 | 3,930.00 | 3,975.00 | 3,815.00 | 3,855.00 | 3,855.00 | 698,818 |
| 2023-11-20 | 3,885.00 | 3,995.00 | 3,830.00 | 3,890.00 | 3,890.00 | 602,118 |
| 2023-11-17 | 4,040.00 | 4,040.00 | 3,795.00 | 3,885.00 | 3,885.00 | 1,037,699 |
| 2023-11-16 | 4,000.00 | 4,235.00 | 3,920.00 | 4,035.00 | 4,035.00 | 2,728,870 |
| 2023-11-15 | 3,795.00 | 4,115.00 | 3,785.00 | 4,000.00 | 4,000.00 | 3,406,563 |
| 2023-11-14 | 3,850.00 | 3,875.00 | 3,590.00 | 3,775.00 | 3,775.00 | 1,840,489 |
| 2023-11-13 | 3,710.00 | 4,495.00 | 3,550.00 | 4,035.00 | 4,035.00 | 6,170,689 |
| 2023-11-10 | 3,805.00 | 3,805.00 | 3,620.00 | 3,700.00 | 3,700.00 | 856,361 |
| 2023-11-09 | 3,930.00 | 3,960.00 | 3,780.00 | 3,800.00 | 3,800.00 | 780,672 |
| 2023-11-08 | 3,965.00 | 4,035.00 | 3,890.00 | 3,920.00 | 3,920.00 | 825,458 |
| 2023-11-07 | 4,315.00 | 4,315.00 | 3,900.00 | 3,940.00 | 3,940.00 | 1,712,068 |
| 2023-11-06 | 4,210.00 | 4,415.00 | 4,150.00 | 4,310.00 | 4,310.00 | 1,687,696 |
| 2023-11-03 | 4,360.00 | 4,370.00 | 4,040.00 | 4,155.00 | 4,155.00 | 1,501,072 |
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.