SunBio,Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 8,570.00 | 8,650.00 | 8,470.00 | 8,540.00 | 8,395.64 | 31,194 |
| 2023-11-03 | 8,320.00 | 8,760.00 | 8,300.00 | 8,520.00 | 8,375.98 | 9,527 |
| 2023-11-02 | 8,190.00 | 8,470.00 | 8,190.00 | 8,310.00 | 8,169.53 | 5,542 |
| 2023-11-01 | 8,000.00 | 8,200.00 | 8,000.00 | 8,100.00 | 7,963.08 | 5,394 |
| 2023-10-31 | 8,260.00 | 8,330.00 | 7,950.00 | 8,000.00 | 7,864.77 | 8,528 |
| 2023-10-30 | 8,280.00 | 8,450.00 | 8,090.00 | 8,300.00 | 8,159.70 | 5,092 |
| 2023-10-27 | 7,920.00 | 8,320.00 | 7,920.00 | 8,280.00 | 8,140.04 | 5,827 |
| 2023-10-26 | 8,340.00 | 8,430.00 | 8,040.00 | 8,270.00 | 8,130.21 | 13,757 |
| 2023-10-25 | 8,540.00 | 8,620.00 | 8,380.00 | 8,440.00 | 8,297.34 | 3,775 |
| 2023-10-24 | 8,470.00 | 8,580.00 | 7,900.00 | 8,450.00 | 8,307.17 | 16,656 |
| 2023-10-23 | 8,400.00 | 8,740.00 | 8,130.00 | 8,160.00 | 8,022.07 | 23,523 |
| 2023-10-20 | 8,660.00 | 8,670.00 | 8,260.00 | 8,270.00 | 8,130.21 | 21,633 |
| 2023-10-19 | 8,810.00 | 8,970.00 | 8,620.00 | 8,620.00 | 8,474.29 | 10,362 |
| 2023-10-18 | 9,070.00 | 9,100.00 | 8,790.00 | 8,870.00 | 8,720.07 | 14,868 |
| 2023-10-17 | 9,090.00 | 9,290.00 | 8,890.00 | 8,930.00 | 8,779.05 | 30,720 |
| 2023-10-16 | 9,250.00 | 9,440.00 | 8,990.00 | 8,990.00 | 8,838.04 | 16,241 |
| 2023-10-13 | 9,780.00 | 9,780.00 | 9,250.00 | 9,270.00 | 9,113.31 | 10,789 |
| 2023-10-12 | 9,440.00 | 9,680.00 | 9,210.00 | 9,520.00 | 9,359.08 | 11,684 |
| 2023-10-11 | 9,180.00 | 9,490.00 | 9,140.00 | 9,390.00 | 9,231.28 | 8,737 |
| 2023-10-10 | 9,380.00 | 9,380.00 | 9,130.00 | 9,180.00 | 9,024.83 | 12,434 |
| 2023-10-06 | 9,050.00 | 9,490.00 | 9,040.00 | 9,190.00 | 9,034.66 | 18,715 |
| 2023-10-05 | 9,330.00 | 9,330.00 | 8,920.00 | 9,050.00 | 8,897.02 | 23,345 |
| 2023-10-04 | 9,200.00 | 9,540.00 | 9,010.00 | 9,200.00 | 9,044.49 | 34,001 |
| 2023-09-27 | 9,170.00 | 9,430.00 | 9,090.00 | 9,200.00 | 9,044.49 | 45,952 |
| 2023-09-26 | 10,000.00 | 12,370.00 | 9,180.00 | 9,240.00 | 9,083.81 | 954,502 |
| 2023-09-25 | 10,000.00 | 10,710.00 | 9,950.00 | 10,000.00 | 9,830.97 | 34,463 |
| 2023-09-22 | 10,070.00 | 10,580.00 | 9,760.00 | 10,000.00 | 9,830.97 | 7,441 |
| 2023-09-21 | 10,670.00 | 10,900.00 | 10,070.00 | 10,070.00 | 9,899.78 | 11,637 |
| 2023-09-20 | 10,670.00 | 10,930.00 | 10,470.00 | 10,670.00 | 10,489.64 | 3,728 |
| 2023-09-19 | 10,780.00 | 10,990.00 | 10,260.00 | 10,840.00 | 10,656.77 | 12,427 |
| 2023-09-18 | 10,930.00 | 10,930.00 | 10,500.00 | 10,530.00 | 10,352.01 | 15,250 |
| 2023-09-15 | 10,800.00 | 11,110.00 | 10,700.00 | 10,780.00 | 10,597.78 | 7,135 |
| 2023-09-14 | 10,700.00 | 10,940.00 | 10,060.00 | 10,900.00 | 10,715.75 | 15,328 |
| 2023-09-13 | 11,040.00 | 11,190.00 | 10,510.00 | 10,510.00 | 10,332.34 | 16,483 |
| 2023-09-12 | 11,130.00 | 11,460.00 | 11,000.00 | 11,070.00 | 10,882.88 | 13,834 |
| 2023-09-11 | 11,460.00 | 11,750.00 | 11,110.00 | 11,130.00 | 10,941.86 | 20,989 |
| 2023-09-08 | 11,460.00 | 11,800.00 | 11,350.00 | 11,460.00 | 11,266.29 | 25,272 |
| 2023-09-07 | 11,310.00 | 11,800.00 | 11,210.00 | 11,360.00 | 11,167.98 | 20,466 |
| 2023-09-06 | 11,340.00 | 11,700.00 | 11,070.00 | 11,580.00 | 11,384.26 | 42,877 |
| 2023-09-05 | 10,900.00 | 11,220.00 | 10,900.00 | 11,080.00 | 10,892.71 | 13,864 |
| 2023-09-04 | 11,430.00 | 11,450.00 | 10,900.00 | 11,010.00 | 10,823.89 | 22,020 |
| 2023-09-01 | 11,230.00 | 11,590.00 | 11,150.00 | 11,280.00 | 11,089.33 | 23,717 |
| 2023-08-31 | 11,500.00 | 11,550.00 | 11,150.00 | 11,340.00 | 11,148.32 | 15,179 |
| 2023-08-30 | 12,060.00 | 12,060.00 | 11,290.00 | 11,500.00 | 11,305.61 | 43,543 |
| 2023-08-29 | 11,500.00 | 11,550.00 | 10,990.00 | 11,290.00 | 11,099.16 | 35,701 |
| 2023-08-28 | 10,560.00 | 11,480.00 | 10,560.00 | 11,420.00 | 11,226.96 | 83,719 |
| 2023-08-25 | 10,170.00 | 10,670.00 | 10,120.00 | 10,540.00 | 10,361.84 | 23,885 |
| 2023-08-24 | 9,900.00 | 10,450.00 | 9,820.00 | 10,230.00 | 10,057.08 | 19,129 |
| 2023-08-23 | 10,210.00 | 10,470.00 | 9,950.00 | 9,970.00 | 9,801.47 | 19,374 |
| 2023-08-22 | 10,490.00 | 10,690.00 | 10,280.00 | 10,280.00 | 10,106.23 | 24,071 |
| 2023-08-21 | 10,440.00 | 10,800.00 | 10,200.00 | 10,460.00 | 10,283.19 | 39,735 |
| 2023-08-18 | 10,200.00 | 10,530.00 | 9,980.00 | 10,440.00 | 10,263.53 | 40,791 |
| 2023-08-17 | 10,550.00 | 10,750.00 | 10,010.00 | 10,360.00 | 10,184.88 | 68,907 |
| 2023-08-16 | 10,020.00 | 11,000.00 | 10,020.00 | 10,300.00 | 10,125.89 | 127,149 |
| 2023-08-14 | 10,100.00 | 10,300.00 | 9,590.00 | 9,950.00 | 9,781.81 | 64,728 |
| 2023-08-11 | 10,150.00 | 10,250.00 | 9,820.00 | 9,970.00 | 9,801.47 | 95,617 |
| 2023-08-10 | 9,820.00 | 12,500.00 | 9,760.00 | 10,250.00 | 10,076.74 | 1,320,498 |
| 2023-08-09 | 9,420.00 | 10,060.00 | 9,220.00 | 9,820.00 | 9,654.01 | 63,266 |
| 2023-08-08 | 9,670.00 | 9,670.00 | 9,250.00 | 9,250.00 | 9,093.64 | 8,013 |
| 2023-08-07 | 9,500.00 | 9,690.00 | 9,300.00 | 9,350.00 | 9,191.95 | 11,762 |
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.