See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.23▼ 3.50%
← 294630.KQ stock page

SuNam Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-015,630.006,500.004,690.006,500.006,500.0036,121,785
2023-07-314,370.005,560.004,365.005,000.005,000.0018,371,750
2023-07-283,880.004,445.003,620.004,350.004,350.0014,427,660
2023-07-273,130.003,670.003,075.003,420.003,420.002,622,937
2023-07-263,270.003,445.002,905.003,030.003,030.001,259,302
2023-07-252,905.003,685.002,840.003,270.003,270.004,980,050
2023-07-243,000.003,000.002,870.002,905.002,905.00136,709
2023-07-212,910.002,995.002,865.002,980.002,980.00141,257
2023-07-202,920.002,950.002,870.002,915.002,915.0088,876
2023-07-192,935.002,980.002,850.002,915.002,915.00161,831
2023-07-183,000.003,030.002,935.002,935.002,935.00202,382
2023-07-173,045.003,045.002,955.003,035.003,035.00151,419
2023-07-143,075.003,075.002,970.003,050.003,050.00132,924
2023-07-133,045.003,100.003,010.003,020.003,020.00142,879
2023-07-123,070.003,070.002,975.003,005.003,005.00170,886
2023-07-113,125.003,130.002,980.003,070.003,070.00309,410
2023-07-103,160.003,175.003,080.003,110.003,110.00183,963
2023-07-073,160.003,175.003,100.003,150.003,150.00153,475
2023-07-063,245.003,275.003,130.003,185.003,185.00176,024
2023-07-053,395.003,395.003,165.003,240.003,240.00318,870
2023-07-043,325.003,445.003,300.003,315.003,315.00113,516
2023-07-033,290.003,380.003,290.003,325.003,325.00120,597
2023-06-303,340.003,400.003,225.003,290.003,290.00125,440
2023-06-293,250.003,450.003,250.003,330.003,330.00161,042
2023-06-283,420.003,420.003,275.003,295.003,295.00111,746
2023-06-273,390.003,415.003,240.003,340.003,340.00263,878
2023-06-263,440.003,575.003,300.003,390.003,390.00167,313
2023-06-233,445.003,490.003,415.003,440.003,440.00119,432
2023-06-223,530.003,530.003,405.003,420.003,420.00158,545
2023-06-213,495.003,665.003,400.003,530.003,530.00429,888
2023-06-203,600.003,680.003,350.003,485.003,485.00430,815
2023-06-193,525.003,720.003,455.003,600.003,600.00453,994
2023-06-163,450.003,595.003,395.003,525.003,525.00381,884
2023-06-153,455.003,490.003,335.003,450.003,450.00314,337
2023-06-143,200.003,490.003,200.003,420.003,420.00777,315
2023-06-133,090.003,290.003,090.003,200.003,200.00314,102
2023-06-123,120.003,145.003,050.003,090.003,090.00146,902
2023-06-093,185.003,220.003,100.003,120.003,120.00137,444
2023-06-083,195.003,250.003,125.003,215.003,215.00123,807
2023-06-073,180.003,215.003,140.003,190.003,190.00195,411
2023-06-053,210.003,240.003,125.003,185.003,185.0096,727
2023-06-023,120.003,245.003,035.003,180.003,180.00101,329
2023-06-013,160.003,160.003,080.003,120.003,120.0095,858
2023-05-313,160.003,280.003,135.003,135.003,135.00112,822
2023-05-303,170.003,215.003,115.003,190.003,190.00118,743
2023-05-263,240.003,300.003,100.003,150.003,150.00287,020
2023-05-253,290.003,320.003,210.003,240.003,240.00167,303
2023-05-243,300.003,360.003,275.003,290.003,290.00165,039
2023-05-233,480.003,525.003,280.003,335.003,335.00613,061
2023-05-223,420.003,595.003,370.003,525.003,525.00625,418
2023-05-193,365.003,455.003,300.003,360.003,360.00369,928
2023-05-183,270.003,525.003,230.003,420.003,420.00667,713
2023-05-173,300.003,335.003,115.003,250.003,250.00220,660
2023-05-163,130.003,340.003,130.003,270.003,270.00380,493
2023-05-153,235.003,280.003,120.003,125.003,125.00291,076
2023-05-123,340.003,355.003,190.003,235.003,235.00383,705
2023-05-113,470.003,665.003,270.003,325.003,325.001,805,177
2023-05-103,455.003,570.003,280.003,315.003,315.00557,791
2023-05-093,235.003,620.003,100.003,495.003,495.001,872,284
2023-05-083,200.003,305.003,120.003,235.003,235.00741,772
← NewerPage 14 of 21 · 1,222 trading daysOlder →

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.