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%WTI99.23▲ 2.14%
← 294630.KQ stock page

SuNam Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-112,980.002,995.002,905.002,975.002,975.0043,471
2022-08-102,940.002,980.002,935.002,980.002,980.0026,515
2022-08-092,990.003,005.002,910.002,980.002,980.0044,718
2022-08-082,920.003,005.002,870.002,975.002,975.0064,984
2022-08-052,890.002,935.002,880.002,935.002,935.0030,685
2022-08-042,905.002,980.002,870.002,920.002,920.0034,753
2022-08-032,940.002,945.002,850.002,915.002,915.0079,678
2022-08-022,990.002,990.002,920.002,940.002,940.0076,740
2022-08-012,760.003,120.002,760.003,005.003,005.00352,147
2022-07-292,730.002,810.002,730.002,785.002,785.0025,721
2022-07-282,800.002,810.002,770.002,785.002,785.0021,438
2022-07-272,760.002,800.002,750.002,790.002,790.0030,735
2022-07-262,780.002,800.002,770.002,790.002,790.0023,370
2022-07-252,810.002,810.002,750.002,790.002,790.0032,385
2022-07-222,830.002,860.002,785.002,810.002,810.0039,435
2022-07-212,795.002,990.002,795.002,860.002,860.00205,018
2022-07-202,705.002,850.002,690.002,790.002,790.00106,429
2022-07-192,655.002,720.002,635.002,655.002,655.0024,469
2022-07-182,650.002,675.002,630.002,665.002,665.0035,812
2022-07-152,620.002,690.002,600.002,660.002,660.0024,607
2022-07-142,590.002,675.002,590.002,635.002,635.0063,724
2022-07-132,690.002,690.002,600.002,650.002,650.0034,567
2022-07-122,710.002,730.002,650.002,690.002,690.0054,140
2022-07-112,760.002,780.002,710.002,740.002,740.0034,930
2022-07-082,730.002,770.002,720.002,730.002,730.0021,834
2022-07-072,730.002,765.002,705.002,730.002,730.0029,821
2022-07-062,795.002,830.002,715.002,745.002,745.0072,552
2022-07-052,775.002,815.002,745.002,785.002,785.0054,619
2022-07-042,830.002,845.002,700.002,785.002,785.0094,484
2022-07-012,850.002,935.002,775.002,845.002,845.00148,511
2022-06-302,975.003,210.002,810.002,840.002,840.00709,965
2022-06-292,695.002,895.002,640.002,890.002,890.00190,203
2022-06-282,710.002,730.002,645.002,695.002,695.0038,388
2022-06-272,695.002,775.002,695.002,695.002,695.0068,242
2022-06-242,585.002,700.002,530.002,680.002,680.0053,412
2022-06-232,575.002,585.002,450.002,585.002,585.00101,722
2022-06-222,620.002,695.002,520.002,575.002,575.0093,798
2022-06-212,690.002,745.002,575.002,625.002,625.00163,416
2022-06-202,870.002,870.002,690.002,700.002,700.00100,095
2022-06-172,665.002,805.002,655.002,800.002,800.0077,178
2022-06-162,835.002,945.002,770.002,795.002,795.00144,989
2022-06-152,955.003,000.002,770.002,830.002,830.00193,093
2022-06-142,900.002,960.002,820.002,955.002,955.00223,329
2022-06-133,055.003,250.002,970.002,970.002,970.00472,270
2022-06-103,085.003,170.003,020.003,080.003,080.00292,363
2022-06-093,250.003,260.003,080.003,115.003,115.00462,623
2022-06-083,315.003,430.003,160.003,295.003,295.001,481,599
2022-06-072,995.003,660.002,955.003,265.003,265.007,047,401
2022-06-032,940.002,980.002,935.002,965.002,965.0043,639
2022-06-022,955.002,980.002,905.002,940.002,940.0027,570
2022-05-313,010.003,010.002,930.002,950.002,950.0064,733
2022-05-302,910.002,990.002,905.002,950.002,950.0024,274
2022-05-272,900.002,950.002,885.002,900.002,900.0028,808
2022-05-262,930.002,950.002,875.002,900.002,900.0046,641
2022-05-252,920.002,975.002,880.002,895.002,895.0069,117
2022-05-242,960.002,985.002,905.002,920.002,920.0040,975
2022-05-232,990.003,030.002,965.002,980.002,980.0028,564
2022-05-202,930.003,035.002,925.003,010.003,010.0053,442
2022-05-192,920.002,950.002,835.002,930.002,930.0086,732
2022-05-183,000.003,025.002,930.002,930.002,930.0043,876
← NewerPage 18 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.