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%WTI99.29▲ 2.20%
← 294630.KQ stock page

SuNam Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-172,980.003,020.002,960.002,980.002,980.0042,994
2022-05-162,990.003,070.002,975.002,980.002,980.0044,034
2022-05-132,990.003,015.002,970.002,990.002,990.0063,389
2022-05-123,080.003,080.002,980.002,990.002,990.00106,386
2022-05-113,000.003,190.003,000.003,090.003,090.00110,606
2022-05-103,000.003,055.002,940.003,040.003,040.0092,479
2022-05-093,140.003,140.003,000.003,050.003,050.0091,189
2022-05-063,095.003,165.003,075.003,150.003,150.0069,755
2022-05-043,190.003,210.003,125.003,150.003,150.0089,706
2022-05-033,045.003,290.003,045.003,190.003,190.00403,100
2022-05-023,030.003,085.003,025.003,035.003,035.0066,710
2022-04-292,995.003,090.002,945.003,080.003,080.00175,755
2022-04-282,995.002,995.002,940.002,960.002,960.0043,678
2022-04-272,980.003,020.002,965.002,980.002,980.0073,230
2022-04-262,960.003,255.002,950.003,030.003,030.00284,677
2022-04-252,920.002,975.002,920.002,970.002,970.0060,791
2022-04-222,965.003,000.002,945.002,970.002,970.0038,330
2022-04-212,980.003,000.002,940.002,965.002,965.0061,992
2022-04-202,995.003,000.002,960.002,980.002,980.0055,164
2022-04-192,965.002,995.002,960.002,980.002,980.0040,915
2022-04-183,000.003,005.002,965.002,995.002,995.0051,608
2022-04-152,975.003,015.002,945.003,000.003,000.0062,803
2022-04-143,000.003,000.002,975.002,975.002,975.0030,787
2022-04-132,910.002,975.002,910.002,970.002,970.0029,484
2022-04-122,965.002,970.002,920.002,965.002,965.0048,552
2022-04-112,975.003,010.002,955.002,985.002,985.0087,956
2022-04-082,915.002,985.002,915.002,960.002,960.0052,827
2022-04-072,990.002,990.002,940.002,945.002,945.00104,120
2022-04-063,025.003,025.002,975.002,990.002,990.0042,996
2022-04-053,070.003,070.002,985.003,000.003,000.00123,853
2022-04-043,010.003,020.002,995.003,005.003,005.00125,109
2022-04-013,000.003,005.002,980.002,990.002,990.0071,933
2022-03-312,995.003,030.002,985.002,995.002,995.00149,846
2022-03-302,995.003,005.002,975.002,995.002,995.0037,472
2022-03-293,000.003,010.002,975.002,995.002,995.0038,611
2022-03-283,010.003,010.002,980.003,000.003,000.0056,156
2022-03-253,010.003,010.002,950.003,005.003,005.00100,908
2022-03-243,030.003,040.002,945.003,010.003,010.00150,002
2022-03-233,000.003,025.002,990.002,995.002,995.0066,925
2022-03-222,990.003,000.002,960.002,995.002,995.0030,797
2022-03-213,000.003,020.002,985.002,990.002,990.0080,327
2022-03-183,000.003,020.002,965.003,000.003,000.0049,929
2022-03-173,005.003,010.002,975.003,000.003,000.0038,233
2022-03-163,000.003,000.002,940.002,975.002,975.0047,121
2022-03-152,980.003,030.002,960.002,980.002,980.0030,277
2022-03-143,100.003,100.002,970.002,980.002,980.0051,046
2022-03-112,995.003,040.002,980.003,010.003,010.0063,808
2022-03-103,000.003,020.002,955.002,980.002,980.0053,626
2022-03-082,950.002,995.002,895.002,955.002,955.0050,199
2022-03-073,010.003,020.002,970.002,970.002,970.0074,305
2022-03-043,050.003,050.002,995.003,010.003,010.0078,516
2022-03-033,065.003,100.003,030.003,040.003,040.0072,317
2022-03-023,060.003,115.003,050.003,065.003,065.00123,551
2022-02-283,050.003,085.003,030.003,060.003,060.0084,419
2022-02-253,050.003,140.003,035.003,050.003,050.0080,853
2022-02-243,140.003,140.002,995.003,020.003,020.00133,521
2022-02-233,110.003,155.003,105.003,140.003,140.00121,828
2022-02-223,280.003,280.003,100.003,110.003,110.00233,207
2022-02-213,315.003,330.003,245.003,280.003,280.00109,462
2022-02-183,305.003,355.003,235.003,350.003,350.0025,796
← NewerPage 19 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.