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%WTI99.71▲ 2.64%
← 294630.KQ stock page

SuNam Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-102,230.002,260.002,205.002,245.002,245.0018,857
2022-11-092,255.002,280.002,225.002,250.002,250.0028,000
2022-11-082,310.002,340.002,250.002,250.002,250.0021,639
2022-11-072,270.002,340.002,260.002,290.002,290.008,630
2022-11-042,225.002,295.002,200.002,280.002,280.0027,492
2022-11-032,260.002,280.002,215.002,225.002,225.0024,212
2022-11-022,300.002,310.002,255.002,280.002,280.0025,783
2022-11-012,260.002,400.002,200.002,280.002,280.00136,191
2022-10-312,250.002,260.002,215.002,255.002,255.0016,797
2022-10-282,245.002,300.002,210.002,245.002,245.0017,405
2022-10-272,270.002,300.002,235.002,240.002,240.0012,202
2022-10-262,340.002,350.002,250.002,265.002,265.0019,532
2022-10-252,320.002,320.002,290.002,300.002,300.009,806
2022-10-242,310.002,350.002,260.002,300.002,300.0010,060
2022-10-212,335.002,340.002,260.002,280.002,280.0039,553
2022-10-202,370.002,370.002,300.002,335.002,335.0024,620
2022-10-192,360.002,410.002,350.002,350.002,350.0017,124
2022-10-182,350.002,530.002,330.002,385.002,385.00109,096
2022-10-172,315.002,330.002,270.002,330.002,330.0012,855
2022-10-142,300.002,400.002,265.002,315.002,315.0019,698
2022-10-132,290.002,290.002,170.002,280.002,280.0071,478
2022-10-122,310.002,410.002,170.002,285.002,285.0025,741
2022-10-112,390.002,390.002,285.002,310.002,310.0024,864
2022-10-072,445.002,445.002,330.002,395.002,395.0039,669
2022-10-062,395.002,410.002,340.002,380.002,380.0038,871
2022-10-052,435.002,435.002,350.002,390.002,390.0037,252
2022-10-042,440.002,450.002,380.002,400.002,400.0027,996
2022-09-302,390.002,390.002,300.002,380.002,380.0022,315
2022-09-292,400.002,430.002,370.002,390.002,390.0013,622
2022-09-282,360.002,405.002,285.002,350.002,350.0025,109
2022-09-272,380.002,400.002,300.002,360.002,360.0038,858
2022-09-262,500.002,500.002,300.002,360.002,360.00107,212
2022-09-232,600.002,600.002,475.002,500.002,500.0040,769
2022-09-222,600.002,630.002,500.002,585.002,585.0020,910
2022-09-212,550.002,635.002,550.002,630.002,630.0014,704
2022-09-202,555.002,630.002,555.002,600.002,600.0022,524
2022-09-192,620.002,640.002,535.002,550.002,550.0043,736
2022-09-162,720.002,720.002,580.002,620.002,620.00133,256
2022-09-152,755.002,780.002,700.002,720.002,720.0036,159
2022-09-142,770.002,770.002,650.002,730.002,730.0051,624
2022-09-132,740.002,790.002,740.002,770.002,770.0021,870
2022-09-082,750.002,780.002,730.002,735.002,735.0017,797
2022-09-072,795.002,800.002,720.002,740.002,740.0043,382
2022-09-062,780.002,810.002,740.002,795.002,795.0037,853
2022-09-052,750.002,810.002,750.002,780.002,780.0036,815
2022-09-022,825.002,845.002,765.002,810.002,810.0045,726
2022-09-012,885.002,885.002,820.002,825.002,825.0034,964
2022-08-312,900.002,900.002,835.002,885.002,885.0024,409
2022-08-302,805.002,965.002,805.002,870.002,870.0075,515
2022-08-292,855.002,960.002,780.002,850.002,850.0088,766
2022-08-262,935.003,010.002,930.002,965.002,965.0082,054
2022-08-252,945.002,955.002,920.002,935.002,935.0018,342
2022-08-242,895.002,960.002,895.002,945.002,945.0058,661
2022-08-232,940.002,955.002,865.002,955.002,955.0066,176
2022-08-222,960.002,960.002,850.002,945.002,945.0074,801
2022-08-192,960.002,965.002,810.002,950.002,950.0018,878
2022-08-182,840.002,955.002,840.002,955.002,955.0034,671
2022-08-173,000.003,000.002,885.002,915.002,915.0061,484
2022-08-163,000.003,035.002,930.002,960.002,960.0036,803
2022-08-123,000.003,005.002,915.003,000.003,000.0047,809
← NewerPage 17 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.