SunBio,Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-18 | 18,500.00 | 18,500.00 | 17,450.00 | 18,300.00 | 17,912.11 | 3,139 |
| 2022-08-17 | 17,500.00 | 19,950.00 | 17,000.00 | 17,900.00 | 17,520.58 | 7,465 |
| 2022-08-16 | 18,000.00 | 18,250.00 | 17,750.00 | 17,950.00 | 17,569.52 | 2,818 |
| 2022-08-12 | 18,300.00 | 18,700.00 | 17,700.00 | 18,250.00 | 17,863.17 | 4,176 |
| 2022-08-11 | 18,300.00 | 18,700.00 | 18,000.00 | 18,550.00 | 18,156.81 | 1,725 |
| 2022-08-10 | 18,650.00 | 18,850.00 | 18,100.00 | 18,350.00 | 17,961.05 | 1,385 |
| 2022-08-09 | 18,250.00 | 18,750.00 | 18,250.00 | 18,650.00 | 18,254.69 | 578 |
| 2022-08-08 | 19,500.00 | 20,500.00 | 18,500.00 | 18,600.00 | 18,205.75 | 3,802 |
| 2022-08-05 | 19,100.00 | 19,500.00 | 18,500.00 | 18,700.00 | 18,303.63 | 2,573 |
| 2022-08-04 | 19,500.00 | 20,150.00 | 18,800.00 | 19,150.00 | 18,744.09 | 2,686 |
| 2022-08-03 | 19,100.00 | 19,400.00 | 18,700.00 | 19,350.00 | 18,939.85 | 1,046 |
| 2022-08-02 | 19,550.00 | 19,550.00 | 18,900.00 | 19,100.00 | 18,695.15 | 1,024 |
| 2022-08-01 | 19,500.00 | 20,900.00 | 19,400.00 | 19,450.00 | 19,037.73 | 819 |
| 2022-07-29 | 19,250.00 | 19,450.00 | 18,800.00 | 19,450.00 | 19,037.73 | 1,992 |
| 2022-07-28 | 19,000.00 | 19,950.00 | 18,800.00 | 18,800.00 | 18,401.51 | 1,455 |
| 2022-07-27 | 19,700.00 | 19,700.00 | 19,000.00 | 19,400.00 | 18,988.79 | 2,176 |
| 2022-07-26 | 18,450.00 | 19,950.00 | 17,550.00 | 18,650.00 | 18,254.69 | 12,612 |
| 2022-07-25 | 17,650.00 | 18,300.00 | 17,500.00 | 18,050.00 | 17,667.40 | 1,537 |
| 2022-07-22 | 18,200.00 | 18,400.00 | 17,300.00 | 17,700.00 | 17,324.82 | 14,128 |
| 2022-07-21 | 17,450.00 | 17,900.00 | 17,200.00 | 17,800.00 | 17,422.70 | 4,565 |
| 2022-07-20 | 16,650.00 | 17,400.00 | 16,350.00 | 17,400.00 | 17,031.18 | 3,584 |
| 2022-07-19 | 17,000.00 | 17,000.00 | 15,800.00 | 16,400.00 | 16,052.38 | 3,413 |
| 2022-07-18 | 17,050.00 | 17,050.00 | 15,550.00 | 16,100.00 | 15,758.74 | 8,330 |
| 2022-07-15 | 16,750.00 | 16,750.00 | 15,800.00 | 16,050.00 | 15,709.80 | 11,975 |
| 2022-07-14 | 16,250.00 | 16,450.00 | 16,150.00 | 16,150.00 | 15,807.68 | 1,274 |
| 2022-07-13 | 16,500.00 | 16,700.00 | 16,200.00 | 16,450.00 | 16,101.32 | 7,561 |
| 2022-07-12 | 17,500.00 | 17,500.00 | 16,550.00 | 16,550.00 | 16,199.20 | 7,334 |
| 2022-07-11 | 17,350.00 | 17,450.00 | 16,550.00 | 17,300.00 | 16,933.30 | 6,368 |
| 2022-07-08 | 16,900.00 | 17,400.00 | 16,600.00 | 17,350.00 | 16,982.24 | 2,711 |
| 2022-07-07 | 16,550.00 | 17,350.00 | 16,300.00 | 16,700.00 | 16,346.02 | 10,170 |
| 2022-07-06 | 17,000.00 | 17,500.00 | 16,600.00 | 16,600.00 | 16,248.14 | 1,157 |
| 2022-07-05 | 16,550.00 | 17,100.00 | 16,550.00 | 17,000.00 | 16,639.66 | 4,190 |
| 2022-07-04 | 16,850.00 | 17,950.00 | 16,500.00 | 17,100.00 | 16,737.54 | 11,882 |
| 2022-07-01 | 17,400.00 | 17,850.00 | 16,600.00 | 17,650.00 | 17,275.88 | 9,815 |
| 2022-06-30 | 18,950.00 | 19,000.00 | 17,400.00 | 17,400.00 | 17,031.18 | 5,809 |
| 2022-06-29 | 18,850.00 | 18,850.00 | 18,150.00 | 18,650.00 | 18,254.69 | 1,013 |
| 2022-06-28 | 19,000.00 | 19,000.00 | 18,050.00 | 18,700.00 | 18,303.63 | 6,348 |
| 2022-06-27 | 19,000.00 | 19,000.00 | 18,400.00 | 18,800.00 | 18,401.51 | 3,710 |
| 2022-06-24 | 18,900.00 | 20,000.00 | 17,650.00 | 18,350.00 | 17,961.05 | 7,821 |
| 2022-06-23 | 19,600.00 | 19,800.00 | 18,300.00 | 18,450.00 | 18,058.93 | 8,467 |
| 2022-06-22 | 20,950.00 | 21,400.00 | 19,750.00 | 19,900.00 | 19,478.19 | 4,365 |
| 2022-06-21 | 20,750.00 | 20,850.00 | 20,200.00 | 20,800.00 | 20,359.11 | 3,709 |
| 2022-06-20 | 19,600.00 | 21,150.00 | 19,600.00 | 20,450.00 | 20,016.53 | 12,508 |
| 2022-06-17 | 22,050.00 | 22,050.00 | 19,450.00 | 19,950.00 | 19,527.13 | 25,578 |
| 2022-06-16 | 20,950.00 | 20,950.00 | 19,950.00 | 20,550.00 | 20,114.41 | 5,537 |
| 2022-06-15 | 20,650.00 | 20,650.00 | 20,000.00 | 20,300.00 | 19,869.71 | 2,176 |
| 2022-06-14 | 20,150.00 | 20,500.00 | 20,000.00 | 20,350.00 | 19,918.65 | 4,586 |
| 2022-06-13 | 20,650.00 | 21,000.00 | 20,300.00 | 20,700.00 | 20,261.23 | 5,112 |
| 2022-06-10 | 20,300.00 | 21,300.00 | 20,300.00 | 21,250.00 | 20,799.58 | 4,485 |
| 2022-06-09 | 22,000.00 | 22,000.00 | 20,950.00 | 21,200.00 | 20,750.64 | 3,468 |
| 2022-06-08 | 22,100.00 | 22,100.00 | 21,300.00 | 21,550.00 | 21,093.22 | 5,951 |
| 2022-06-07 | 22,400.00 | 22,400.00 | 21,750.00 | 21,950.00 | 21,484.74 | 4,025 |
| 2022-06-03 | 21,950.00 | 22,300.00 | 21,850.00 | 21,950.00 | 21,484.74 | 7,250 |
| 2022-06-02 | 22,000.00 | 22,000.00 | 21,750.00 | 22,000.00 | 21,533.68 | 907 |
| 2022-05-31 | 21,950.00 | 22,450.00 | 21,750.00 | 22,000.00 | 21,533.68 | 2,361 |
| 2022-05-30 | 22,000.00 | 23,950.00 | 21,800.00 | 22,000.00 | 21,533.68 | 3,236 |
| 2022-05-27 | 21,600.00 | 22,400.00 | 21,500.00 | 22,050.00 | 21,582.62 | 5,003 |
| 2022-05-26 | 22,700.00 | 22,700.00 | 22,100.00 | 22,300.00 | 21,827.32 | 1,853 |
| 2022-05-25 | 22,450.00 | 22,500.00 | 21,800.00 | 22,100.00 | 21,631.56 | 2,464 |
| 2022-05-24 | 21,900.00 | 23,200.00 | 21,900.00 | 22,400.00 | 21,925.20 | 2,884 |
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.