SunBio,Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 8,800.00 | 9,160.00 | 8,620.00 | 8,960.00 | 8,868.20 | 7,492 |
| 2024-01-31 | 9,040.00 | 9,120.00 | 8,800.00 | 8,800.00 | 8,709.84 | 29,740 |
| 2024-01-30 | 9,540.00 | 9,580.00 | 9,040.00 | 9,040.00 | 8,947.38 | 18,640 |
| 2024-01-29 | 9,970.00 | 9,970.00 | 9,360.00 | 9,590.00 | 9,491.74 | 29,073 |
| 2024-01-26 | 9,600.00 | 9,810.00 | 9,500.00 | 9,710.00 | 9,610.51 | 7,978 |
| 2024-01-25 | 9,970.00 | 10,090.00 | 9,610.00 | 9,610.00 | 9,511.54 | 13,318 |
| 2024-01-24 | 9,820.00 | 9,980.00 | 9,600.00 | 9,950.00 | 9,848.05 | 7,910 |
| 2024-01-23 | 10,270.00 | 10,270.00 | 9,700.00 | 9,890.00 | 9,788.67 | 14,622 |
| 2024-01-22 | 10,000.00 | 10,280.00 | 9,860.00 | 10,040.00 | 9,937.13 | 10,587 |
| 2024-01-19 | 9,970.00 | 10,460.00 | 9,700.00 | 10,000.00 | 9,897.54 | 14,505 |
| 2024-01-18 | 10,190.00 | 10,190.00 | 10,190.00 | 10,190.00 | 10,085.59 | 0 |
| 2024-01-17 | 10,050.00 | 10,390.00 | 9,990.00 | 10,190.00 | 10,085.59 | 17,134 |
| 2024-01-16 | 10,110.00 | 10,280.00 | 9,960.00 | 10,050.00 | 9,947.03 | 9,093 |
| 2024-01-15 | 10,600.00 | 10,860.00 | 10,000.00 | 10,110.00 | 10,006.41 | 26,541 |
| 2024-01-12 | 10,250.00 | 10,590.00 | 10,100.00 | 10,400.00 | 10,293.44 | 16,296 |
| 2024-01-11 | 10,790.00 | 10,790.00 | 10,230.00 | 10,250.00 | 10,144.98 | 23,759 |
| 2024-01-10 | 10,880.00 | 11,090.00 | 10,680.00 | 10,690.00 | 10,580.47 | 8,579 |
| 2024-01-09 | 10,700.00 | 10,960.00 | 10,650.00 | 10,880.00 | 10,768.52 | 14,080 |
| 2024-01-08 | 10,720.00 | 10,960.00 | 10,560.00 | 10,860.00 | 10,748.73 | 10,246 |
| 2024-01-05 | 11,270.00 | 11,420.00 | 10,670.00 | 10,720.00 | 10,610.16 | 12,286 |
| 2024-01-04 | 11,320.00 | 11,500.00 | 10,520.00 | 11,300.00 | 11,184.22 | 32,837 |
| 2024-01-03 | 11,110.00 | 11,520.00 | 11,030.00 | 11,430.00 | 11,312.89 | 13,966 |
| 2024-01-02 | 11,300.00 | 11,420.00 | 10,900.00 | 11,300.00 | 11,184.22 | 17,034 |
| 2023-12-28 | 11,360.00 | 11,360.00 | 10,930.00 | 11,300.00 | 11,184.22 | 37,049 |
| 2023-12-27 | 11,380.00 | 11,380.00 | 10,840.00 | 11,220.00 | 11,105.04 | 27,990 |
| 2023-12-26 | 10,700.00 | 11,330.00 | 10,550.00 | 11,150.00 | 10,961.53 | 42,833 |
| 2023-12-22 | 10,740.00 | 10,780.00 | 9,990.00 | 10,690.00 | 10,509.30 | 38,334 |
| 2023-12-21 | 10,580.00 | 10,880.00 | 10,410.00 | 10,740.00 | 10,558.46 | 23,373 |
| 2023-12-20 | 9,870.00 | 10,670.00 | 9,870.00 | 10,610.00 | 10,430.65 | 62,555 |
| 2023-12-19 | 10,030.00 | 10,100.00 | 9,910.00 | 10,030.00 | 9,860.46 | 16,182 |
| 2023-12-18 | 10,010.00 | 10,100.00 | 9,770.00 | 10,020.00 | 9,850.63 | 25,273 |
| 2023-12-15 | 9,950.00 | 10,090.00 | 9,830.00 | 10,020.00 | 9,850.63 | 26,398 |
| 2023-12-14 | 9,830.00 | 10,050.00 | 9,700.00 | 9,950.00 | 9,781.81 | 29,539 |
| 2023-12-13 | 9,520.00 | 9,900.00 | 9,450.00 | 9,830.00 | 9,663.84 | 23,967 |
| 2023-12-12 | 9,550.00 | 9,880.00 | 9,450.00 | 9,690.00 | 9,526.21 | 18,868 |
| 2023-12-11 | 9,460.00 | 9,770.00 | 9,250.00 | 9,720.00 | 9,555.70 | 25,688 |
| 2023-12-08 | 9,430.00 | 9,530.00 | 9,220.00 | 9,310.00 | 9,152.63 | 12,352 |
| 2023-12-07 | 9,100.00 | 9,500.00 | 8,960.00 | 9,430.00 | 9,270.60 | 29,368 |
| 2023-12-06 | 8,860.00 | 9,290.00 | 8,770.00 | 9,050.00 | 8,897.02 | 14,177 |
| 2023-12-05 | 8,910.00 | 9,000.00 | 8,650.00 | 8,930.00 | 8,779.05 | 7,410 |
| 2023-12-04 | 9,170.00 | 9,220.00 | 8,300.00 | 8,870.00 | 8,720.07 | 26,488 |
| 2023-12-01 | 9,110.00 | 9,260.00 | 8,940.00 | 9,120.00 | 8,965.84 | 19,233 |
| 2023-11-30 | 8,790.00 | 9,660.00 | 8,660.00 | 9,120.00 | 8,965.84 | 213,401 |
| 2023-11-29 | 8,450.00 | 8,710.00 | 8,450.00 | 8,700.00 | 8,552.94 | 13,844 |
| 2023-11-28 | 8,510.00 | 8,600.00 | 8,430.00 | 8,450.00 | 8,307.17 | 4,052 |
| 2023-11-27 | 8,530.00 | 8,650.00 | 8,390.00 | 8,490.00 | 8,346.49 | 13,483 |
| 2023-11-24 | 8,670.00 | 8,670.00 | 8,520.00 | 8,600.00 | 8,454.63 | 3,895 |
| 2023-11-23 | 8,580.00 | 8,690.00 | 8,540.00 | 8,620.00 | 8,474.29 | 11,300 |
| 2023-11-22 | 8,550.00 | 8,680.00 | 8,450.00 | 8,620.00 | 8,474.29 | 9,595 |
| 2023-11-21 | 8,530.00 | 8,640.00 | 8,350.00 | 8,640.00 | 8,493.95 | 10,197 |
| 2023-11-20 | 8,600.00 | 8,780.00 | 8,410.00 | 8,480.00 | 8,336.66 | 11,585 |
| 2023-11-17 | 8,570.00 | 8,650.00 | 8,480.00 | 8,600.00 | 8,454.63 | 14,365 |
| 2023-11-16 | 8,740.00 | 8,740.00 | 8,510.00 | 8,680.00 | 8,533.28 | 15,250 |
| 2023-11-15 | 8,600.00 | 8,730.00 | 8,520.00 | 8,690.00 | 8,543.11 | 16,316 |
| 2023-11-14 | 8,160.00 | 8,740.00 | 8,160.00 | 8,430.00 | 8,287.50 | 22,642 |
| 2023-11-13 | 8,470.00 | 8,470.00 | 8,100.00 | 8,160.00 | 8,022.07 | 8,773 |
| 2023-11-10 | 8,450.00 | 8,540.00 | 8,280.00 | 8,470.00 | 8,326.83 | 4,699 |
| 2023-11-09 | 8,560.00 | 8,560.00 | 8,350.00 | 8,450.00 | 8,307.17 | 2,750 |
| 2023-11-08 | 8,450.00 | 8,630.00 | 8,350.00 | 8,510.00 | 8,366.15 | 6,493 |
| 2023-11-07 | 8,710.00 | 8,710.00 | 8,250.00 | 8,460.00 | 8,317.00 | 20,899 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-27 | 75.0000 KRW |
| 2023-12-27 | 75.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.