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%WTI99.37▲ 2.29%
← 294630.KQ stock page

SuNam Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-173,400.003,420.003,260.003,305.003,305.0032,007
2022-02-163,315.003,390.003,315.003,365.003,365.0016,266
2022-02-153,270.003,350.003,240.003,315.003,315.0024,379
2022-02-143,235.003,345.003,225.003,270.003,270.0048,145
2022-02-113,380.003,380.003,270.003,350.003,350.0065,247
2022-02-103,330.003,400.003,325.003,340.003,340.0047,381
2022-02-093,335.003,365.003,320.003,360.003,360.0022,515
2022-02-083,340.003,405.003,325.003,335.003,335.0029,991
2022-02-073,405.003,415.003,335.003,390.003,390.0023,141
2022-02-043,400.003,440.003,375.003,405.003,405.0029,005
2022-02-033,380.003,410.003,320.003,405.003,405.0038,526
2022-01-283,210.003,420.003,210.003,295.003,295.0040,790
2022-01-273,310.003,345.003,225.003,270.003,270.0071,564
2022-01-263,290.003,405.003,290.003,305.003,305.0038,350
2022-01-253,370.003,400.003,275.003,320.003,320.0098,111
2022-01-243,355.003,420.003,320.003,380.003,380.0054,041
2022-01-213,450.003,455.003,385.003,425.003,425.0041,900
2022-01-203,420.003,465.003,365.003,455.003,455.0034,718
2022-01-193,400.003,490.003,350.003,425.003,425.0066,765
2022-01-183,500.003,690.003,380.003,430.003,430.0073,042
2022-01-173,625.003,625.003,495.003,510.003,510.0060,381
2022-01-143,630.003,650.003,570.003,625.003,625.0020,012
2022-01-133,620.003,700.003,580.003,625.003,625.0027,058
2022-01-123,540.003,645.003,540.003,615.003,615.0046,110
2022-01-113,615.003,645.003,535.003,590.003,590.0063,908
2022-01-103,760.003,760.003,595.003,615.003,615.00165,299
2022-01-073,730.003,800.003,725.003,760.003,760.0070,773
2022-01-063,745.003,865.003,730.003,760.003,760.00105,576
2022-01-053,820.003,820.003,530.003,775.003,775.00134,312
2022-01-043,825.003,845.003,750.003,800.003,800.00102,041
2022-01-033,830.003,890.003,790.003,825.003,825.0038,487
2021-12-303,900.003,900.003,800.003,805.003,805.0078,466
2021-12-293,865.003,910.003,800.003,885.003,885.0051,589
2021-12-283,800.003,895.003,755.003,885.003,885.00100,724
2021-12-273,845.003,850.003,760.003,805.003,805.0083,582
2021-12-243,910.003,910.003,795.003,845.003,845.0068,626
2021-12-233,660.003,855.003,655.003,835.003,835.00175,433
2021-12-223,675.003,740.003,635.003,655.003,655.0058,794
2021-12-213,680.003,770.003,625.003,675.003,675.00115,651
2021-12-203,685.003,780.003,650.003,700.003,700.00128,211
2021-12-173,855.003,945.003,685.003,715.003,715.00284,525
2021-12-164,300.004,365.003,810.003,900.003,900.001,367,843
2021-12-153,740.003,770.003,670.003,720.003,720.00137,822
2021-12-143,690.003,705.003,575.003,665.003,665.0080,255
2021-12-133,550.003,705.003,550.003,615.003,615.0078,928
2021-12-103,590.003,670.003,545.003,550.003,550.0050,315
2021-12-093,720.003,735.003,585.003,600.003,600.0039,216
2021-12-083,640.003,775.003,615.003,705.003,705.00117,006
2021-12-073,470.003,670.003,470.003,620.003,620.00194,877
2021-12-063,465.003,480.003,310.003,445.003,445.0058,992
2021-12-033,350.003,445.003,310.003,425.003,425.0033,904
2021-12-023,315.003,355.003,230.003,350.003,350.0047,249
2021-12-013,120.003,345.003,120.003,300.003,300.0050,670
2021-11-303,320.003,375.003,180.003,190.003,190.0092,601
2021-11-293,240.003,380.003,200.003,310.003,310.0064,471
2021-11-263,390.003,485.003,310.003,310.003,310.00104,289
2021-11-253,455.003,480.003,405.003,420.003,420.0028,720
2021-11-243,405.003,500.003,390.003,420.003,420.0037,803
2021-11-233,500.003,500.003,355.003,425.003,425.0058,198
2021-11-223,450.003,515.003,365.003,435.003,435.0095,697
← NewerPage 20 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.