SunBio,Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 25,100.00 | 25,100.00 | 23,900.00 | 24,500.00 | 23,980.69 | 7,279 |
| 2022-02-21 | 25,550.00 | 25,550.00 | 24,550.00 | 25,150.00 | 24,616.91 | 403 |
| 2022-02-18 | 25,300.00 | 25,300.00 | 24,150.00 | 25,200.00 | 24,665.85 | 3,386 |
| 2022-02-17 | 25,700.00 | 25,700.00 | 24,650.00 | 25,200.00 | 24,665.85 | 3,782 |
| 2022-02-16 | 24,900.00 | 25,800.00 | 24,150.00 | 25,000.00 | 24,470.09 | 4,820 |
| 2022-02-15 | 25,900.00 | 25,900.00 | 24,000.00 | 24,400.00 | 23,882.81 | 1,636 |
| 2022-02-14 | 25,000.00 | 25,300.00 | 24,000.00 | 24,500.00 | 23,980.69 | 4,466 |
| 2022-02-11 | 26,250.00 | 26,250.00 | 25,000.00 | 25,400.00 | 24,861.61 | 5,538 |
| 2022-02-10 | 26,100.00 | 26,450.00 | 25,750.00 | 26,150.00 | 25,595.71 | 2,607 |
| 2022-02-09 | 26,450.00 | 26,450.00 | 25,300.00 | 26,100.00 | 25,546.77 | 1,404 |
| 2022-02-08 | 26,900.00 | 26,900.00 | 22,600.00 | 26,300.00 | 25,742.53 | 7,282 |
| 2022-02-07 | 26,850.00 | 27,300.00 | 25,850.00 | 26,550.00 | 25,987.23 | 4,984 |
| 2022-02-04 | 26,900.00 | 26,900.00 | 26,000.00 | 26,600.00 | 26,036.17 | 4,571 |
| 2022-02-03 | 25,600.00 | 26,950.00 | 25,600.00 | 26,600.00 | 26,036.17 | 1,933 |
| 2022-01-28 | 26,600.00 | 27,300.00 | 25,750.00 | 26,600.00 | 26,036.17 | 6,425 |
| 2022-01-27 | 25,250.00 | 26,500.00 | 25,250.00 | 26,250.00 | 25,693.59 | 11,360 |
| 2022-01-26 | 24,750.00 | 26,000.00 | 24,550.00 | 25,900.00 | 25,351.01 | 6,528 |
| 2022-01-25 | 24,600.00 | 24,950.00 | 24,150.00 | 24,600.00 | 24,078.57 | 2,589 |
| 2022-01-24 | 25,050.00 | 25,050.00 | 24,600.00 | 24,600.00 | 24,078.57 | 2,093 |
| 2022-01-21 | 24,550.00 | 24,850.00 | 24,100.00 | 24,850.00 | 24,323.27 | 7,779 |
| 2022-01-20 | 24,700.00 | 24,700.00 | 24,400.00 | 24,650.00 | 24,127.51 | 940 |
| 2022-01-19 | 25,300.00 | 25,300.00 | 24,250.00 | 24,350.00 | 23,833.87 | 4,328 |
| 2022-01-18 | 26,250.00 | 26,250.00 | 25,200.00 | 25,300.00 | 24,763.73 | 1,505 |
| 2022-01-17 | 26,300.00 | 26,500.00 | 25,500.00 | 25,550.00 | 25,008.43 | 10,002 |
| 2022-01-14 | 26,250.00 | 26,300.00 | 25,500.00 | 26,300.00 | 25,742.53 | 6,234 |
| 2022-01-13 | 26,500.00 | 26,500.00 | 25,900.00 | 26,300.00 | 25,742.53 | 5,278 |
| 2022-01-12 | 26,000.00 | 26,300.00 | 25,600.00 | 26,250.00 | 25,693.59 | 4,025 |
| 2022-01-11 | 25,900.00 | 26,900.00 | 25,400.00 | 26,250.00 | 25,693.59 | 6,288 |
| 2022-01-10 | 25,200.00 | 26,100.00 | 25,000.00 | 25,900.00 | 25,351.01 | 8,378 |
| 2022-01-07 | 25,000.00 | 25,900.00 | 25,000.00 | 25,600.00 | 25,057.37 | 2,733 |
| 2022-01-06 | 25,300.00 | 26,200.00 | 25,050.00 | 25,700.00 | 25,155.25 | 15,403 |
| 2022-01-05 | 26,700.00 | 26,700.00 | 25,750.00 | 26,250.00 | 25,693.59 | 10,533 |
| 2022-01-04 | 26,300.00 | 26,750.00 | 25,650.00 | 26,550.00 | 25,987.23 | 8,753 |
| 2021-12-30 | 25,800.00 | 26,900.00 | 25,200.00 | 26,000.00 | 25,448.89 | 59,966 |
| 2021-12-29 | 22,850.00 | 24,250.00 | 22,400.00 | 24,250.00 | 23,735.99 | 137,731 |
| 2021-12-28 | 20,850.00 | 24,000.00 | 19,800.00 | 21,100.00 | 20,652.76 | 102,911 |
| 2021-12-27 | 20,650.00 | 21,750.00 | 20,650.00 | 21,000.00 | 20,554.87 | 59,565 |
| 2021-12-24 | 20,200.00 | 21,700.00 | 19,900.00 | 21,050.00 | 20,603.82 | 26,907 |
| 2021-12-23 | 19,800.00 | 20,100.00 | 18,900.00 | 19,950.00 | 19,527.13 | 65,647 |
| 2021-12-22 | 19,500.00 | 19,500.00 | 18,400.00 | 19,050.00 | 18,646.21 | 45,045 |
| 2021-12-21 | 20,000.00 | 20,000.00 | 19,000.00 | 19,500.00 | 19,086.67 | 33,845 |
| 2021-12-20 | 20,600.00 | 20,600.00 | 19,450.00 | 19,900.00 | 19,478.19 | 28,185 |
| 2021-12-17 | 21,300.00 | 21,300.00 | 20,300.00 | 20,600.00 | 20,163.35 | 36,865 |
| 2021-12-16 | 20,750.00 | 21,400.00 | 20,700.00 | 21,050.00 | 20,603.82 | 11,601 |
| 2021-12-15 | 21,800.00 | 21,800.00 | 20,800.00 | 21,000.00 | 20,554.87 | 10,235 |
| 2021-12-14 | 21,850.00 | 21,900.00 | 20,800.00 | 21,050.00 | 20,603.82 | 15,438 |
| 2021-12-13 | 22,900.00 | 22,900.00 | 21,000.00 | 21,600.00 | 21,142.16 | 8,777 |
| 2021-12-10 | 23,000.00 | 23,750.00 | 22,150.00 | 22,300.00 | 21,827.32 | 3,387 |
| 2021-12-09 | 22,550.00 | 22,750.00 | 21,950.00 | 22,500.00 | 22,023.08 | 6,097 |
| 2021-12-08 | 22,700.00 | 23,000.00 | 21,850.00 | 22,350.00 | 21,876.26 | 7,156 |
| 2021-12-07 | 21,100.00 | 22,000.00 | 21,100.00 | 22,000.00 | 21,533.68 | 6,882 |
| 2021-12-06 | 22,000.00 | 22,000.00 | 20,950.00 | 21,500.00 | 21,044.28 | 2,170 |
| 2021-12-03 | 19,750.00 | 21,400.00 | 19,750.00 | 21,100.00 | 20,652.76 | 6,534 |
| 2021-12-02 | 20,000.00 | 20,900.00 | 19,800.00 | 20,000.00 | 19,576.07 | 8,149 |
| 2021-12-01 | 20,950.00 | 20,950.00 | 19,500.00 | 20,600.00 | 20,163.35 | 8,651 |
| 2021-11-30 | 21,000.00 | 21,850.00 | 19,000.00 | 20,450.00 | 20,016.53 | 29,206 |
| 2021-11-29 | 23,000.00 | 23,950.00 | 21,300.00 | 21,700.00 | 21,240.04 | 14,188 |
| 2021-11-26 | 22,950.00 | 23,400.00 | 21,800.00 | 22,650.00 | 22,169.90 | 7,175 |
| 2021-11-25 | 23,950.00 | 23,950.00 | 21,900.00 | 22,600.00 | 22,120.96 | 24,552 |
| 2021-11-24 | 23,950.00 | 24,000.00 | 22,550.00 | 23,600.00 | 23,099.76 | 12,603 |
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.