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%WTI99.52▲ 2.44%
← 294630.KQ stock page

SuNam Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-042,920.003,735.002,830.003,320.003,320.004,135,020
2023-05-032,980.003,025.002,885.002,915.002,915.00180,352
2023-05-022,850.003,040.002,850.002,980.002,980.00326,378
2023-04-283,050.003,120.002,850.002,850.002,850.00334,810
2023-04-273,030.003,100.002,850.003,050.003,050.00328,693
2023-04-263,135.003,175.002,905.002,950.002,950.00283,533
2023-04-253,185.003,250.003,040.003,135.003,135.00353,094
2023-04-243,200.003,425.003,160.003,185.003,185.00406,577
2023-04-213,250.003,320.003,105.003,215.003,215.00404,434
2023-04-203,500.003,630.003,300.003,300.003,300.00769,047
2023-04-193,415.003,665.003,235.003,600.003,600.001,905,607
2023-04-183,250.003,350.003,120.003,350.003,350.001,006,278
2023-04-173,370.003,435.003,200.003,280.003,280.00821,995
2023-04-143,305.003,570.003,300.003,370.003,370.001,146,087
2023-04-133,720.003,855.003,315.003,355.003,355.003,026,284
2023-04-123,585.003,760.003,410.003,495.003,495.002,962,067
2023-04-113,480.004,020.003,370.003,605.003,605.0011,583,500
2023-04-102,605.003,350.002,505.003,095.003,095.005,758,061
2023-04-072,710.002,715.002,440.002,605.002,605.001,036,450
2023-04-062,570.003,100.002,490.002,765.002,765.007,146,959
2023-04-052,525.002,540.002,400.002,445.002,445.00434,258
2023-04-042,570.002,580.002,505.002,520.002,520.00270,604
2023-04-032,495.002,585.002,455.002,570.002,570.00480,086
2023-03-312,495.002,550.002,395.002,550.002,550.00550,129
2023-03-302,470.002,520.002,370.002,480.002,480.00622,924
2023-03-292,400.002,470.002,300.002,470.002,470.001,360,258
2023-03-282,570.002,700.002,330.002,450.002,450.004,661,320
2023-03-272,040.002,575.002,010.002,575.002,575.009,459,251
2023-03-241,980.002,040.001,970.001,983.001,983.0020,508
2023-03-232,030.002,030.001,974.001,974.001,974.0033,281
2023-03-222,030.002,030.001,996.001,997.001,997.0021,072
2023-03-212,035.002,035.002,000.002,000.002,000.0013,288
2023-03-201,974.002,020.001,974.002,020.002,020.0033,099
2023-03-171,973.001,999.001,973.001,988.001,988.0039,924
2023-03-162,005.002,015.001,968.001,970.001,970.0038,179
2023-03-151,975.002,020.001,975.001,995.001,995.0021,894
2023-03-141,975.001,985.001,961.001,973.001,973.0059,514
2023-03-132,000.002,005.001,967.001,989.001,989.0043,098
2023-03-102,015.002,030.001,997.002,000.002,000.0048,348
2023-03-092,020.002,065.002,000.002,040.002,040.0056,206
2023-03-082,045.002,055.002,005.002,020.002,020.0051,294
2023-03-072,060.002,070.002,020.002,055.002,055.0046,202
2023-03-062,080.002,085.002,000.002,080.002,080.0053,196
2023-03-032,120.002,120.002,060.002,075.002,075.0041,161
2023-03-022,040.002,215.001,995.002,085.002,085.00225,482
2023-02-282,010.002,080.002,010.002,040.002,040.0027,822
2023-02-272,005.002,050.001,995.002,045.002,045.0042,145
2023-02-242,080.002,080.002,000.002,030.002,030.0081,182
2023-02-232,085.002,110.002,030.002,055.002,055.0070,891
2023-02-222,145.002,145.002,025.002,100.002,100.0075,171
2023-02-212,190.002,210.002,165.002,165.002,165.0022,631
2023-02-202,155.002,215.002,145.002,185.002,185.0016,266
2023-02-172,130.002,180.002,125.002,165.002,165.0024,932
2023-02-162,170.002,195.002,155.002,170.002,170.0043,476
2023-02-152,210.002,230.002,175.002,190.002,190.0035,879
2023-02-142,170.002,215.002,170.002,205.002,205.0021,953
2023-02-132,200.002,220.002,180.002,190.002,190.0032,996
2023-02-102,260.002,260.002,190.002,200.002,200.0035,125
2023-02-092,175.002,275.002,175.002,250.002,250.0070,851
2023-02-082,185.002,205.002,160.002,195.002,195.0039,292
← NewerPage 15 of 21 · 1,227 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.