SunBio,Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-23 | 22,900.00 | 22,900.00 | 21,900.00 | 22,000.00 | 21,533.68 | 2,999 |
| 2022-05-20 | 22,550.00 | 22,550.00 | 21,900.00 | 22,100.00 | 21,631.56 | 4,583 |
| 2022-05-19 | 22,700.00 | 22,800.00 | 22,250.00 | 22,600.00 | 22,120.96 | 6,494 |
| 2022-05-18 | 22,300.00 | 23,850.00 | 22,200.00 | 22,750.00 | 22,267.78 | 3,230 |
| 2022-05-17 | 22,900.00 | 23,000.00 | 22,350.00 | 22,550.00 | 22,072.02 | 1,846 |
| 2022-05-16 | 22,950.00 | 22,950.00 | 21,700.00 | 22,350.00 | 21,876.26 | 966 |
| 2022-05-13 | 21,700.00 | 22,550.00 | 21,700.00 | 21,800.00 | 21,337.92 | 955 |
| 2022-05-12 | 21,650.00 | 22,250.00 | 21,650.00 | 21,800.00 | 21,337.92 | 2,894 |
| 2022-05-11 | 22,000.00 | 22,500.00 | 22,000.00 | 22,400.00 | 21,925.20 | 1,287 |
| 2022-05-10 | 22,600.00 | 23,000.00 | 21,300.00 | 22,050.00 | 21,582.62 | 4,091 |
| 2022-05-06 | 22,100.00 | 22,250.00 | 21,350.00 | 21,900.00 | 21,435.80 | 8,995 |
| 2022-05-04 | 22,950.00 | 23,900.00 | 22,400.00 | 22,800.00 | 22,316.72 | 6,018 |
| 2022-05-03 | 22,700.00 | 23,450.00 | 22,650.00 | 23,300.00 | 22,806.12 | 5,921 |
| 2022-05-02 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 22,904.00 | 0 |
| 2022-04-29 | 23,400.00 | 24,200.00 | 23,200.00 | 23,400.00 | 22,904.00 | 5,192 |
| 2022-04-28 | 24,650.00 | 24,650.00 | 23,450.00 | 23,700.00 | 23,197.64 | 3,679 |
| 2022-04-27 | 23,700.00 | 24,000.00 | 23,400.00 | 23,700.00 | 23,197.64 | 3,419 |
| 2022-04-26 | 24,150.00 | 24,150.00 | 23,600.00 | 24,000.00 | 23,491.29 | 2,463 |
| 2022-04-25 | 25,100.00 | 25,100.00 | 23,850.00 | 23,850.00 | 23,344.46 | 12,255 |
| 2022-04-22 | 25,100.00 | 25,100.00 | 24,550.00 | 24,900.00 | 24,372.21 | 3,296 |
| 2022-04-21 | 25,250.00 | 25,350.00 | 24,800.00 | 25,100.00 | 24,567.97 | 7,670 |
| 2022-04-20 | 25,200.00 | 25,200.00 | 24,950.00 | 25,200.00 | 24,665.85 | 2,420 |
| 2022-04-19 | 25,250.00 | 25,250.00 | 25,000.00 | 25,200.00 | 24,665.85 | 1,472 |
| 2022-04-18 | 25,150.00 | 25,700.00 | 24,900.00 | 25,150.00 | 24,616.91 | 1,844 |
| 2022-04-15 | 25,200.00 | 25,200.00 | 24,800.00 | 25,100.00 | 24,567.97 | 3,068 |
| 2022-04-14 | 25,400.00 | 25,400.00 | 24,900.00 | 25,050.00 | 24,519.03 | 2,686 |
| 2022-04-13 | 25,500.00 | 25,500.00 | 24,950.00 | 25,350.00 | 24,812.67 | 4,554 |
| 2022-04-12 | 25,300.00 | 25,550.00 | 24,900.00 | 25,450.00 | 24,910.55 | 9,701 |
| 2022-04-11 | 25,500.00 | 25,500.00 | 25,000.00 | 25,300.00 | 24,763.73 | 6,391 |
| 2022-04-08 | 24,350.00 | 25,000.00 | 24,000.00 | 25,000.00 | 24,470.09 | 7,209 |
| 2022-04-07 | 24,050.00 | 24,150.00 | 23,750.00 | 24,150.00 | 23,638.11 | 2,347 |
| 2022-04-06 | 24,150.00 | 24,150.00 | 23,600.00 | 23,800.00 | 23,295.52 | 3,759 |
| 2022-04-05 | 24,050.00 | 24,300.00 | 23,750.00 | 24,050.00 | 23,540.23 | 6,213 |
| 2022-04-04 | 24,150.00 | 24,600.00 | 23,750.00 | 24,300.00 | 23,784.93 | 4,310 |
| 2022-04-01 | 24,200.00 | 24,450.00 | 23,100.00 | 24,150.00 | 23,638.11 | 7,133 |
| 2022-03-31 | 24,600.00 | 24,600.00 | 24,200.00 | 24,400.00 | 23,882.81 | 1,289 |
| 2022-03-30 | 23,800.00 | 24,500.00 | 23,800.00 | 24,400.00 | 23,882.81 | 4,055 |
| 2022-03-29 | 24,650.00 | 24,800.00 | 24,300.00 | 24,700.00 | 24,176.45 | 2,677 |
| 2022-03-28 | 24,750.00 | 24,950.00 | 23,800.00 | 24,750.00 | 24,225.39 | 7,624 |
| 2022-03-25 | 24,800.00 | 25,000.00 | 24,500.00 | 24,850.00 | 24,323.27 | 6,675 |
| 2022-03-24 | 25,200.00 | 25,200.00 | 24,500.00 | 24,800.00 | 24,274.33 | 5,503 |
| 2022-03-23 | 25,250.00 | 25,250.00 | 24,500.00 | 24,750.00 | 24,225.39 | 3,985 |
| 2022-03-22 | 25,600.00 | 25,600.00 | 24,650.00 | 24,950.00 | 24,421.15 | 23,407 |
| 2022-03-21 | 25,600.00 | 25,600.00 | 24,950.00 | 25,400.00 | 24,861.61 | 2,411 |
| 2022-03-18 | 25,450.00 | 25,650.00 | 24,950.00 | 25,500.00 | 24,959.49 | 2,533 |
| 2022-03-17 | 25,700.00 | 25,700.00 | 24,600.00 | 25,450.00 | 24,910.55 | 3,813 |
| 2022-03-16 | 24,850.00 | 25,950.00 | 24,750.00 | 25,700.00 | 25,155.25 | 8,159 |
| 2022-03-15 | 22,600.00 | 25,000.00 | 22,600.00 | 24,350.00 | 23,833.87 | 2,469 |
| 2022-03-14 | 23,900.00 | 23,900.00 | 22,800.00 | 22,950.00 | 22,463.54 | 6,719 |
| 2022-03-11 | 23,200.00 | 23,450.00 | 22,950.00 | 23,400.00 | 22,904.00 | 2,070 |
| 2022-03-10 | 23,950.00 | 23,950.00 | 22,900.00 | 23,300.00 | 22,806.12 | 5,827 |
| 2022-03-08 | 23,000.00 | 23,750.00 | 23,000.00 | 23,600.00 | 23,099.76 | 5,102 |
| 2022-03-07 | 23,900.00 | 23,900.00 | 22,300.00 | 23,750.00 | 23,246.58 | 2,669 |
| 2022-03-04 | 23,900.00 | 23,900.00 | 23,400.00 | 23,800.00 | 23,295.52 | 1,942 |
| 2022-03-03 | 24,850.00 | 24,950.00 | 23,300.00 | 23,900.00 | 23,393.41 | 4,324 |
| 2022-03-02 | 23,800.00 | 23,900.00 | 23,400.00 | 23,850.00 | 23,344.46 | 5,269 |
| 2022-02-28 | 23,700.00 | 24,200.00 | 23,600.00 | 23,850.00 | 23,344.46 | 3,999 |
| 2022-02-25 | 24,450.00 | 24,450.00 | 23,800.00 | 23,800.00 | 23,295.52 | 2,438 |
| 2022-02-24 | 24,450.00 | 24,900.00 | 23,650.00 | 24,350.00 | 23,833.87 | 6,382 |
| 2022-02-23 | 24,800.00 | 24,800.00 | 23,850.00 | 24,450.00 | 23,931.75 | 4,456 |
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.