SuNam Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 4,340.00 | 4,390.00 | 4,200.00 | 4,275.00 | 4,275.00 | 1,291,124 |
| 2023-11-01 | 4,235.00 | 4,345.00 | 4,170.00 | 4,175.00 | 4,175.00 | 720,377 |
| 2023-10-31 | 4,525.00 | 4,525.00 | 4,180.00 | 4,230.00 | 4,230.00 | 1,148,017 |
| 2023-10-30 | 4,400.00 | 4,540.00 | 4,305.00 | 4,445.00 | 4,445.00 | 891,037 |
| 2023-10-27 | 4,440.00 | 4,510.00 | 4,300.00 | 4,365.00 | 4,365.00 | 1,067,030 |
| 2023-10-26 | 4,670.00 | 4,775.00 | 4,475.00 | 4,480.00 | 4,480.00 | 1,270,074 |
| 2023-10-25 | 4,855.00 | 4,950.00 | 4,675.00 | 4,680.00 | 4,680.00 | 1,316,722 |
| 2023-10-24 | 4,860.00 | 4,970.00 | 4,520.00 | 4,820.00 | 4,820.00 | 1,847,866 |
| 2023-10-23 | 5,050.00 | 5,190.00 | 4,880.00 | 4,880.00 | 4,880.00 | 1,502,683 |
| 2023-10-20 | 5,240.00 | 5,490.00 | 4,965.00 | 5,060.00 | 5,060.00 | 2,210,344 |
| 2023-10-19 | 5,320.00 | 5,810.00 | 5,310.00 | 5,390.00 | 5,390.00 | 2,955,489 |
| 2023-10-18 | 5,900.00 | 6,190.00 | 5,550.00 | 5,580.00 | 5,580.00 | 5,782,925 |
| 2023-10-17 | 5,360.00 | 6,190.00 | 5,340.00 | 5,980.00 | 5,980.00 | 12,690,580 |
| 2023-10-16 | 5,510.00 | 5,520.00 | 5,150.00 | 5,340.00 | 5,340.00 | 2,592,494 |
| 2023-10-13 | 5,650.00 | 6,080.00 | 5,580.00 | 5,640.00 | 5,640.00 | 5,514,560 |
| 2023-10-12 | 6,490.00 | 6,490.00 | 5,600.00 | 5,730.00 | 5,730.00 | 7,885,848 |
| 2023-10-11 | 5,780.00 | 6,340.00 | 5,460.00 | 6,250.00 | 6,250.00 | 13,890,460 |
| 2023-10-10 | 5,580.00 | 6,200.00 | 5,380.00 | 5,710.00 | 5,710.00 | 16,559,770 |
| 2023-10-06 | 4,580.00 | 5,410.00 | 4,525.00 | 5,220.00 | 5,220.00 | 12,710,150 |
| 2023-10-05 | 4,810.00 | 4,895.00 | 4,330.00 | 4,520.00 | 4,520.00 | 2,901,588 |
| 2023-10-04 | 4,570.00 | 5,300.00 | 4,550.00 | 4,775.00 | 4,775.00 | 9,437,591 |
| 2023-09-27 | 4,750.00 | 4,780.00 | 4,420.00 | 4,625.00 | 4,625.00 | 3,289,021 |
| 2023-09-26 | 4,510.00 | 4,960.00 | 4,450.00 | 4,590.00 | 4,590.00 | 6,756,732 |
| 2023-09-25 | 5,150.00 | 5,270.00 | 4,520.00 | 4,520.00 | 4,520.00 | 7,184,837 |
| 2023-09-22 | 6,170.00 | 6,540.00 | 5,090.00 | 5,130.00 | 5,130.00 | 16,909,600 |
| 2023-09-21 | 5,250.00 | 6,410.00 | 4,900.00 | 6,150.00 | 6,150.00 | 27,819,971 |
| 2023-09-20 | 4,820.00 | 5,610.00 | 4,650.00 | 5,390.00 | 5,390.00 | 18,805,881 |
| 2023-09-19 | 5,290.00 | 5,430.00 | 4,815.00 | 4,860.00 | 4,860.00 | 6,810,276 |
| 2023-09-18 | 5,110.00 | 5,580.00 | 4,960.00 | 5,080.00 | 5,080.00 | 13,563,620 |
| 2023-09-15 | 4,700.00 | 5,650.00 | 4,650.00 | 4,950.00 | 4,950.00 | 32,130,119 |
| 2023-09-14 | 3,680.00 | 4,795.00 | 3,675.00 | 4,795.00 | 4,795.00 | 33,710,160 |
| 2023-09-13 | 3,860.00 | 3,880.00 | 3,670.00 | 3,690.00 | 3,690.00 | 1,015,395 |
| 2023-09-12 | 3,960.00 | 4,000.00 | 3,820.00 | 3,850.00 | 3,850.00 | 1,172,256 |
| 2023-09-11 | 3,985.00 | 4,050.00 | 3,930.00 | 3,960.00 | 3,960.00 | 974,441 |
| 2023-09-08 | 4,070.00 | 4,110.00 | 3,940.00 | 4,005.00 | 4,005.00 | 1,393,187 |
| 2023-09-07 | 4,200.00 | 4,305.00 | 4,025.00 | 4,055.00 | 4,055.00 | 1,798,117 |
| 2023-09-06 | 4,510.00 | 4,515.00 | 4,160.00 | 4,180.00 | 4,180.00 | 2,621,097 |
| 2023-09-05 | 4,315.00 | 4,860.00 | 4,315.00 | 4,485.00 | 4,485.00 | 7,807,421 |
| 2023-09-04 | 4,490.00 | 4,500.00 | 4,280.00 | 4,305.00 | 4,305.00 | 1,700,072 |
| 2023-09-01 | 4,535.00 | 4,570.00 | 4,355.00 | 4,390.00 | 4,390.00 | 2,727,094 |
| 2023-08-31 | 5,050.00 | 5,110.00 | 4,550.00 | 4,650.00 | 4,650.00 | 4,063,647 |
| 2023-08-30 | 5,200.00 | 5,300.00 | 5,010.00 | 5,030.00 | 5,030.00 | 2,952,535 |
| 2023-08-29 | 5,220.00 | 5,530.00 | 5,030.00 | 5,200.00 | 5,200.00 | 6,919,670 |
| 2023-08-28 | 5,430.00 | 5,520.00 | 4,980.00 | 5,210.00 | 5,210.00 | 7,678,137 |
| 2023-08-25 | 4,910.00 | 5,870.00 | 4,850.00 | 5,420.00 | 5,420.00 | 23,426,641 |
| 2023-08-24 | 4,910.00 | 5,070.00 | 4,795.00 | 4,850.00 | 4,850.00 | 5,848,720 |
| 2023-08-23 | 5,390.00 | 6,090.00 | 4,830.00 | 4,900.00 | 4,900.00 | 30,634,600 |
| 2023-08-22 | 4,855.00 | 5,340.00 | 4,650.00 | 5,190.00 | 5,190.00 | 15,306,240 |
| 2023-08-21 | 5,250.00 | 5,700.00 | 4,740.00 | 4,810.00 | 4,810.00 | 19,442,990 |
| 2023-08-18 | 6,610.00 | 6,800.00 | 5,140.00 | 5,290.00 | 5,290.00 | 24,558,510 |
| 2023-08-17 | 9,120.00 | 9,900.00 | 7,330.00 | 7,330.00 | 7,330.00 | 34,378,609 |
| 2023-08-16 | 8,810.00 | 10,470.00 | 8,800.00 | 10,470.00 | 10,470.00 | 41,921,727 |
| 2023-08-14 | 6,740.00 | 8,060.00 | 6,630.00 | 8,060.00 | 8,060.00 | 36,172,539 |
| 2023-08-11 | 7,160.00 | 7,160.00 | 5,950.00 | 6,200.00 | 6,200.00 | 20,005,869 |
| 2023-08-10 | 7,500.00 | 7,600.00 | 6,510.00 | 6,900.00 | 6,900.00 | 28,656,150 |
| 2023-08-09 | 7,730.00 | 8,450.00 | 6,900.00 | 7,170.00 | 7,170.00 | 29,792,449 |
| 2023-08-08 | 13,200.00 | 15,430.00 | 8,830.00 | 8,830.00 | 8,830.00 | 47,562,367 |
| 2023-08-07 | 10,940.00 | 13,700.00 | 9,910.00 | 12,610.00 | 12,610.00 | 69,479,117 |
| 2023-08-03 | 10,490.00 | 10,980.00 | 9,540.00 | 10,980.00 | 10,980.00 | 25,327,020 |
| 2023-08-02 | 8,450.00 | 8,450.00 | 8,200.00 | 8,450.00 | 8,450.00 | 4,377,282 |
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.