Sun&L Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1,152.00 | 1,152.00 | 1,080.00 | 1,083.00 | 1,083.00 | 9,444 |
| 2026-10-22 | 1,195.00 | 1,195.00 | 1,135.00 | 1,152.00 | 1,152.00 | 21,554 |
| 2026-10-21 | 1,368.00 | 1,368.00 | 1,175.00 | 1,190.00 | 1,190.00 | 74,239 |
| 2026-10-20 | 1,180.00 | 1,479.00 | 1,180.00 | 1,273.00 | 1,273.00 | 203,271 |
| 2026-10-19 | 1,205.00 | 1,243.00 | 1,164.00 | 1,204.00 | 1,204.00 | 91,764 |
| 2026-10-16 | 1,221.00 | 1,228.00 | 1,175.00 | 1,205.00 | 1,205.00 | 41,559 |
| 2026-10-15 | 1,230.00 | 1,258.00 | 1,162.00 | 1,214.00 | 1,214.00 | 76,897 |
| 2026-10-14 | 1,260.00 | 1,329.00 | 1,200.00 | 1,254.00 | 1,254.00 | 150,986 |
| 2026-10-13 | 1,229.00 | 1,249.00 | 1,131.00 | 1,226.00 | 1,226.00 | 73,619 |
| 2026-10-12 | 1,157.00 | 1,230.00 | 1,069.00 | 1,202.00 | 1,202.00 | 155,252 |
| 2026-10-08 | 1,008.00 | 1,285.00 | 956.00 | 1,150.00 | 1,150.00 | 646,785 |
| 2026-10-07 | 1,024.00 | 1,049.00 | 970.00 | 991.00 | 991.00 | 66,011 |
| 2026-10-06 | 997.00 | 1,089.00 | 976.00 | 1,024.00 | 1,024.00 | 167,587 |
| 2026-10-02 | 968.00 | 1,037.00 | 922.00 | 954.00 | 954.00 | 118,878 |
| 2026-10-01 | 1,129.00 | 1,129.00 | 908.00 | 967.00 | 967.00 | 317,365 |
| 2026-09-30 | 1,204.00 | 1,245.00 | 1,046.00 | 1,076.00 | 1,076.00 | 209,784 |
| 2026-09-29 | 1,221.00 | 1,275.00 | 1,176.00 | 1,204.00 | 1,204.00 | 56,820 |
| 2026-09-28 | 1,360.00 | 1,360.00 | 1,200.00 | 1,221.00 | 1,221.00 | 117,303 |
| 2026-09-23 | 1,485.00 | 1,485.00 | 1,322.00 | 1,343.00 | 1,343.00 | 256,767 |
| 2026-09-22 | 1,440.00 | 1,457.00 | 1,389.00 | 1,423.00 | 1,423.00 | 41,013 |
| 2026-09-21 | 1,478.00 | 1,485.00 | 1,398.00 | 1,451.00 | 1,451.00 | 35,965 |
| 2026-09-18 | 1,478.00 | 1,479.00 | 1,400.00 | 1,440.00 | 1,440.00 | 9,340 |
| 2026-09-17 | 1,436.00 | 1,465.00 | 1,396.00 | 1,460.00 | 1,460.00 | 16,488 |
| 2026-09-16 | 1,486.00 | 1,535.00 | 1,395.00 | 1,424.00 | 1,424.00 | 78,194 |
| 2026-09-15 | 1,489.00 | 1,489.00 | 1,425.00 | 1,472.00 | 1,472.00 | 30,682 |
| 2026-09-14 | 1,503.00 | 1,525.00 | 1,392.00 | 1,472.00 | 1,472.00 | 82,030 |
| 2026-09-11 | 1,583.00 | 1,653.00 | 1,471.00 | 1,483.00 | 1,483.00 | 80,667 |
| 2026-09-10 | 1,561.00 | 1,633.00 | 1,519.00 | 1,627.00 | 1,627.00 | 71,827 |
| 2026-09-09 | 1,516.00 | 1,684.00 | 1,516.00 | 1,562.00 | 1,562.00 | 116,729 |
| 2026-09-08 | 1,754.00 | 1,784.00 | 1,397.00 | 1,579.00 | 1,579.00 | 403,878 |
| 2026-09-07 | 1,701.00 | 1,810.00 | 1,677.00 | 1,734.00 | 1,734.00 | 73,311 |
| 2026-09-04 | 1,682.00 | 1,830.00 | 1,653.00 | 1,701.00 | 1,701.00 | 215,973 |
| 2026-09-03 | 1,759.00 | 1,759.00 | 1,646.00 | 1,699.00 | 1,699.00 | 29,312 |
| 2026-09-02 | 1,720.00 | 1,760.00 | 1,659.00 | 1,697.00 | 1,697.00 | 27,054 |
| 2026-09-01 | 1,730.00 | 1,760.00 | 1,603.00 | 1,733.00 | 1,733.00 | 29,127 |
| 2026-08-31 | 1,595.00 | 1,750.00 | 1,582.00 | 1,670.00 | 1,670.00 | 166,434 |
| 2026-08-28 | 1,725.00 | 1,725.00 | 1,568.00 | 1,605.00 | 1,605.00 | 81,102 |
| 2026-08-27 | 1,702.00 | 1,702.00 | 1,550.00 | 1,655.00 | 1,655.00 | 50,689 |
| 2026-08-26 | 1,563.00 | 1,730.00 | 1,487.00 | 1,680.00 | 1,680.00 | 297,151 |
| 2026-08-25 | 1,425.00 | 1,595.00 | 1,397.00 | 1,480.00 | 1,480.00 | 130,212 |
| 2026-08-24 | 1,422.00 | 1,525.00 | 1,413.00 | 1,421.00 | 1,421.00 | 89,257 |
| 2026-08-21 | 1,496.00 | 1,498.00 | 1,386.00 | 1,396.00 | 1,396.00 | 79,730 |
| 2026-08-20 | 1,481.00 | 1,524.00 | 1,470.00 | 1,498.00 | 1,498.00 | 41,644 |
| 2026-08-19 | 1,502.00 | 1,536.00 | 1,468.00 | 1,532.00 | 1,532.00 | 61,970 |
| 2026-08-18 | 1,486.00 | 1,593.00 | 1,461.00 | 1,516.00 | 1,516.00 | 119,834 |
| 2026-08-14 | 1,646.00 | 1,646.00 | 1,360.00 | 1,496.00 | 1,496.00 | 362,510 |
| 2026-08-13 | 1,717.00 | 1,717.00 | 1,717.00 | 1,717.00 | 1,717.00 | 0 |
| 2026-08-12 | 1,967.00 | 1,993.00 | 1,717.00 | 1,717.00 | 1,717.00 | 261,601 |
| 2026-08-11 | 2,235.00 | 2,285.00 | 1,960.00 | 1,967.00 | 1,967.00 | 347,963 |
| 2026-08-10 | 2,400.00 | 2,435.00 | 2,215.00 | 2,275.00 | 2,275.00 | 55,214 |
| 2026-08-07 | 2,340.00 | 2,485.00 | 2,195.00 | 2,485.00 | 2,485.00 | 76,149 |
| 2026-08-06 | 2,205.00 | 2,290.00 | 2,065.00 | 2,280.00 | 2,280.00 | 178,294 |
| 2026-08-05 | 2,200.00 | 2,335.00 | 2,195.00 | 2,220.00 | 2,220.00 | 21,521 |
| 2026-08-04 | 2,160.00 | 2,315.00 | 2,115.00 | 2,220.00 | 2,220.00 | 7,010 |
| 2026-08-03 | 2,055.00 | 2,290.00 | 2,045.00 | 2,175.00 | 2,175.00 | 11,150 |
| 2026-07-31 | 2,195.00 | 2,235.00 | 2,075.00 | 2,135.00 | 2,135.00 | 20,650 |
| 2026-07-30 | 2,180.00 | 2,290.00 | 2,020.00 | 2,210.00 | 2,210.00 | 8,572 |
| 2026-07-29 | 2,215.00 | 2,255.00 | 2,125.00 | 2,195.00 | 2,195.00 | 7,529 |
| 2026-07-28 | 2,275.00 | 2,330.00 | 2,210.00 | 2,215.00 | 2,215.00 | 11,877 |
| 2026-07-27 | 2,260.00 | 2,385.00 | 2,235.00 | 2,290.00 | 2,290.00 | 18,980 |
Page 1 of 5 · 244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 80.0000 KRW |
| 2021-12-29 | 80.0000 KRW |
| 2019-12-27 | 70.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.