SunBio,Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 9,500.00 | 9,690.00 | 9,300.00 | 9,350.00 | 9,191.95 | 11,762 |
| 2023-08-04 | 9,650.00 | 9,740.00 | 9,500.00 | 9,500.00 | 9,339.42 | 6,950 |
| 2023-08-03 | 9,570.00 | 9,850.00 | 9,310.00 | 9,630.00 | 9,467.22 | 16,259 |
| 2023-08-02 | 9,520.00 | 9,950.00 | 9,310.00 | 9,610.00 | 9,447.56 | 16,059 |
| 2023-08-01 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 9,290.26 | 0 |
| 2023-07-31 | 9,120.00 | 9,680.00 | 9,090.00 | 9,450.00 | 9,290.26 | 9,851 |
| 2023-07-28 | 8,900.00 | 9,390.00 | 8,700.00 | 9,240.00 | 9,083.81 | 14,687 |
| 2023-07-27 | 8,200.00 | 9,120.00 | 8,200.00 | 8,900.00 | 8,749.56 | 33,885 |
| 2023-07-26 | 8,900.00 | 9,290.00 | 8,100.00 | 8,470.00 | 8,326.83 | 60,769 |
| 2023-07-25 | 9,430.00 | 9,430.00 | 9,000.00 | 9,070.00 | 8,916.69 | 23,373 |
| 2023-07-24 | 9,680.00 | 9,760.00 | 9,270.00 | 9,370.00 | 9,211.61 | 24,921 |
| 2023-07-21 | 9,600.00 | 9,850.00 | 9,590.00 | 9,770.00 | 9,604.85 | 13,298 |
| 2023-07-20 | 9,780.00 | 9,790.00 | 9,510.00 | 9,750.00 | 9,585.19 | 7,280 |
| 2023-07-19 | 9,650.00 | 9,800.00 | 9,280.00 | 9,700.00 | 9,536.04 | 32,741 |
| 2023-07-18 | 9,740.00 | 9,970.00 | 9,510.00 | 9,510.00 | 9,349.25 | 25,864 |
| 2023-07-17 | 10,040.00 | 10,150.00 | 9,730.00 | 9,730.00 | 9,565.53 | 28,249 |
| 2023-07-14 | 10,210.00 | 10,300.00 | 9,900.00 | 10,170.00 | 9,998.09 | 28,989 |
| 2023-07-13 | 10,190.00 | 10,270.00 | 10,020.00 | 10,210.00 | 10,037.42 | 13,720 |
| 2023-07-12 | 10,060.00 | 10,200.00 | 9,760.00 | 10,110.00 | 9,939.11 | 45,029 |
| 2023-07-11 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 10,076.74 | 0 |
| 2023-07-10 | 10,220.00 | 10,290.00 | 9,980.00 | 10,250.00 | 10,076.74 | 18,385 |
| 2023-07-07 | 10,000.00 | 10,350.00 | 9,910.00 | 10,200.00 | 10,027.58 | 20,365 |
| 2023-07-06 | 10,280.00 | 10,380.00 | 9,950.00 | 10,150.00 | 9,978.43 | 26,158 |
| 2023-07-05 | 10,300.00 | 10,450.00 | 10,100.00 | 10,340.00 | 10,165.22 | 19,857 |
| 2023-07-04 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,175.05 | 0 |
| 2023-07-03 | 10,600.00 | 10,890.00 | 10,350.00 | 10,350.00 | 10,175.05 | 39,851 |
| 2023-06-30 | 10,790.00 | 10,990.00 | 10,390.00 | 10,700.00 | 10,519.13 | 32,753 |
| 2023-06-29 | 11,070.00 | 11,390.00 | 10,630.00 | 10,830.00 | 10,646.94 | 56,363 |
| 2023-06-28 | 11,550.00 | 11,730.00 | 11,130.00 | 11,240.00 | 11,050.01 | 27,588 |
| 2023-06-27 | 11,720.00 | 11,830.00 | 11,540.00 | 11,600.00 | 11,403.92 | 14,470 |
| 2023-06-26 | 12,030.00 | 12,160.00 | 11,700.00 | 11,720.00 | 11,521.89 | 26,526 |
| 2023-06-23 | 12,000.00 | 12,170.00 | 11,650.00 | 11,650.00 | 11,453.07 | 21,684 |
| 2023-06-22 | 12,200.00 | 12,200.00 | 11,400.00 | 11,880.00 | 11,679.19 | 47,378 |
| 2023-06-21 | 12,630.00 | 12,630.00 | 12,210.00 | 12,290.00 | 12,082.26 | 34,040 |
| 2023-06-20 | 12,420.00 | 12,640.00 | 12,290.00 | 12,620.00 | 12,406.68 | 26,909 |
| 2023-06-19 | 12,260.00 | 12,680.00 | 12,150.00 | 12,400.00 | 12,190.40 | 37,051 |
| 2023-06-16 | 12,130.00 | 12,400.00 | 12,130.00 | 12,260.00 | 12,052.76 | 36,467 |
| 2023-06-15 | 12,300.00 | 12,500.00 | 12,120.00 | 12,270.00 | 12,062.59 | 49,802 |
| 2023-06-14 | 12,140.00 | 12,890.00 | 12,060.00 | 12,440.00 | 12,229.72 | 108,793 |
| 2023-06-13 | 12,130.00 | 12,470.00 | 12,050.00 | 12,140.00 | 11,934.79 | 44,048 |
| 2023-06-12 | 12,400.00 | 12,640.00 | 12,220.00 | 12,220.00 | 12,013.44 | 70,432 |
| 2023-06-09 | 12,370.00 | 12,630.00 | 12,220.00 | 12,570.00 | 12,357.52 | 60,677 |
| 2023-06-08 | 12,100.00 | 14,500.00 | 11,920.00 | 12,490.00 | 12,278.88 | 640,003 |
| 2023-06-07 | 12,240.00 | 12,240.00 | 11,780.00 | 11,960.00 | 11,757.83 | 21,084 |
| 2023-06-05 | 11,690.00 | 12,280.00 | 11,690.00 | 12,000.00 | 11,797.16 | 31,594 |
| 2023-06-02 | 11,760.00 | 11,980.00 | 11,570.00 | 11,770.00 | 11,571.05 | 43,870 |
| 2023-06-01 | 11,250.00 | 12,490.00 | 11,120.00 | 11,760.00 | 11,561.22 | 164,374 |
| 2023-05-31 | 11,380.00 | 11,590.00 | 11,240.00 | 11,240.00 | 11,050.01 | 19,892 |
| 2023-05-30 | 11,440.00 | 11,560.00 | 11,260.00 | 11,380.00 | 11,187.64 | 21,971 |
| 2023-05-26 | 12,010.00 | 12,160.00 | 11,450.00 | 11,560.00 | 11,364.60 | 38,889 |
| 2023-05-25 | 11,850.00 | 12,260.00 | 11,710.00 | 11,860.00 | 11,659.53 | 20,677 |
| 2023-05-24 | 12,640.00 | 12,640.00 | 11,960.00 | 11,960.00 | 11,757.83 | 23,518 |
| 2023-05-23 | 12,540.00 | 12,770.00 | 12,280.00 | 12,370.00 | 12,160.90 | 23,957 |
| 2023-05-22 | 11,980.00 | 12,770.00 | 11,810.00 | 12,500.00 | 12,288.71 | 59,044 |
| 2023-05-19 | 12,080.00 | 12,080.00 | 11,720.00 | 11,980.00 | 11,777.50 | 23,263 |
| 2023-05-18 | 11,700.00 | 12,140.00 | 11,690.00 | 11,900.00 | 11,698.85 | 28,617 |
| 2023-05-17 | 11,750.00 | 11,960.00 | 11,270.00 | 11,650.00 | 11,453.07 | 34,804 |
| 2023-05-16 | 11,150.00 | 11,520.00 | 11,150.00 | 11,210.00 | 11,020.51 | 23,000 |
| 2023-05-15 | 12,130.00 | 12,130.00 | 11,080.00 | 11,330.00 | 11,138.48 | 51,292 |
| 2023-05-12 | 12,040.00 | 12,170.00 | 11,650.00 | 11,800.00 | 11,600.54 | 40,714 |
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.