Sunjin Beauty Science Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 7,460.00 | 7,470.00 | 7,200.00 | 7,360.00 | 7,096.22 | 67,133 |
| 2022-05-18 | 7,680.00 | 7,740.00 | 7,430.00 | 7,670.00 | 7,395.11 | 83,116 |
| 2022-05-17 | 7,250.00 | 7,750.00 | 7,150.00 | 7,660.00 | 7,385.47 | 145,290 |
| 2022-05-16 | 7,170.00 | 7,280.00 | 7,110.00 | 7,130.00 | 6,874.46 | 49,941 |
| 2022-05-13 | 7,020.00 | 7,180.00 | 7,020.00 | 7,100.00 | 6,845.54 | 51,575 |
| 2022-05-12 | 7,330.00 | 7,500.00 | 7,020.00 | 7,020.00 | 6,768.41 | 116,908 |
| 2022-05-11 | 7,160.00 | 7,520.00 | 7,110.00 | 7,330.00 | 7,067.29 | 50,371 |
| 2022-05-10 | 7,310.00 | 7,330.00 | 6,970.00 | 7,220.00 | 6,961.24 | 87,044 |
| 2022-05-09 | 7,950.00 | 7,950.00 | 7,420.00 | 7,470.00 | 7,202.28 | 132,487 |
| 2022-05-06 | 8,100.00 | 8,130.00 | 8,010.00 | 8,010.00 | 7,722.92 | 84,615 |
| 2022-05-04 | 8,640.00 | 8,670.00 | 8,310.00 | 8,320.00 | 8,021.81 | 126,679 |
| 2022-05-03 | 8,940.00 | 8,940.00 | 8,670.00 | 8,670.00 | 8,359.27 | 139,581 |
| 2022-05-02 | 9,100.00 | 9,300.00 | 8,910.00 | 8,940.00 | 8,619.59 | 236,852 |
| 2022-04-29 | 9,000.00 | 9,850.00 | 8,750.00 | 9,110.00 | 8,783.50 | 1,088,795 |
| 2022-04-28 | 8,360.00 | 8,950.00 | 8,310.00 | 8,900.00 | 8,581.03 | 238,025 |
| 2022-04-27 | 8,380.00 | 8,520.00 | 8,270.00 | 8,360.00 | 8,060.38 | 86,306 |
| 2022-04-26 | 8,420.00 | 8,650.00 | 8,410.00 | 8,650.00 | 8,339.99 | 57,781 |
| 2022-04-25 | 8,630.00 | 8,640.00 | 8,350.00 | 8,420.00 | 8,118.23 | 88,845 |
| 2022-04-22 | 8,600.00 | 8,700.00 | 8,490.00 | 8,700.00 | 8,388.19 | 80,012 |
| 2022-04-21 | 8,830.00 | 8,830.00 | 8,540.00 | 8,580.00 | 8,272.50 | 121,190 |
| 2022-04-20 | 9,080.00 | 9,090.00 | 8,720.00 | 8,720.00 | 8,407.48 | 122,604 |
| 2022-04-19 | 8,860.00 | 9,070.00 | 8,790.00 | 9,000.00 | 8,677.44 | 168,973 |
| 2022-04-18 | 8,800.00 | 9,000.00 | 8,630.00 | 8,840.00 | 8,523.18 | 222,328 |
| 2022-04-15 | 8,490.00 | 8,770.00 | 8,250.00 | 8,680.00 | 8,368.91 | 243,525 |
| 2022-04-14 | 8,160.00 | 8,700.00 | 8,070.00 | 8,580.00 | 8,272.50 | 322,405 |
| 2022-04-13 | 8,220.00 | 8,220.00 | 8,040.00 | 8,100.00 | 7,809.70 | 57,031 |
| 2022-04-12 | 8,000.00 | 8,230.00 | 7,980.00 | 8,100.00 | 7,809.70 | 113,897 |
| 2022-04-11 | 7,800.00 | 8,190.00 | 7,780.00 | 8,140.00 | 7,848.26 | 145,001 |
| 2022-04-08 | 7,940.00 | 8,020.00 | 7,770.00 | 7,830.00 | 7,549.37 | 94,554 |
| 2022-04-07 | 8,040.00 | 8,100.00 | 7,880.00 | 7,910.00 | 7,626.51 | 116,479 |
| 2022-04-06 | 8,090.00 | 8,270.00 | 7,920.00 | 8,140.00 | 7,848.26 | 212,152 |
| 2022-04-05 | 8,180.00 | 8,320.00 | 8,030.00 | 8,120.00 | 7,828.98 | 205,261 |
| 2022-04-04 | 8,090.00 | 8,230.00 | 7,920.00 | 8,120.00 | 7,828.98 | 206,031 |
| 2022-04-01 | 7,800.00 | 8,410.00 | 7,510.00 | 7,950.00 | 7,665.07 | 1,087,139 |
| 2022-03-31 | 8,040.00 | 8,040.00 | 7,740.00 | 7,790.00 | 7,510.81 | 274,751 |
| 2022-03-30 | 8,230.00 | 8,300.00 | 7,810.00 | 8,000.00 | 7,713.28 | 272,205 |
| 2022-03-29 | 8,260.00 | 8,760.00 | 8,260.00 | 8,520.00 | 8,214.65 | 62,512 |
| 2022-03-28 | 8,310.00 | 8,540.00 | 8,050.00 | 8,400.00 | 8,098.95 | 98,721 |
| 2022-03-25 | 8,630.00 | 8,680.00 | 8,480.00 | 8,480.00 | 8,176.08 | 34,821 |
| 2022-03-24 | 8,630.00 | 8,630.00 | 8,450.00 | 8,550.00 | 8,243.57 | 22,563 |
| 2022-03-23 | 8,780.00 | 8,810.00 | 8,560.00 | 8,600.00 | 8,291.78 | 53,583 |
| 2022-03-22 | 8,380.00 | 8,800.00 | 8,270.00 | 8,770.00 | 8,455.69 | 71,931 |
| 2022-03-21 | 8,580.00 | 8,580.00 | 8,330.00 | 8,380.00 | 8,079.66 | 50,806 |
| 2022-03-18 | 8,690.00 | 8,780.00 | 8,470.00 | 8,500.00 | 8,195.36 | 49,186 |
| 2022-03-17 | 8,710.00 | 8,830.00 | 8,520.00 | 8,600.00 | 8,291.78 | 76,839 |
| 2022-03-16 | 8,700.00 | 8,830.00 | 8,510.00 | 8,600.00 | 8,291.78 | 80,537 |
| 2022-03-15 | 8,590.00 | 8,830.00 | 8,450.00 | 8,510.00 | 8,205.00 | 80,465 |
| 2022-03-14 | 9,070.00 | 9,190.00 | 8,540.00 | 8,590.00 | 8,282.14 | 173,634 |
| 2022-03-11 | 9,910.00 | 9,950.00 | 9,270.00 | 9,320.00 | 8,985.97 | 204,246 |
| 2022-03-10 | 11,500.00 | 12,000.00 | 9,420.00 | 9,950.00 | 9,593.39 | 503,990 |
| 2022-03-08 | 20,000.00 | 21,650.00 | 19,950.00 | 20,950.00 | 10,099.58 | 613,550 |
| 2022-03-07 | 21,400.00 | 22,250.00 | 20,700.00 | 20,750.00 | 10,003.16 | 728,272 |
| 2022-03-04 | 20,250.00 | 21,700.00 | 20,050.00 | 21,400.00 | 10,316.51 | 1,279,876 |
| 2022-03-03 | 19,800.00 | 21,750.00 | 19,500.00 | 20,250.00 | 9,762.12 | 2,159,484 |
| 2022-03-02 | 18,450.00 | 20,150.00 | 18,400.00 | 19,800.00 | 9,545.19 | 960,528 |
| 2022-02-28 | 17,850.00 | 18,850.00 | 17,600.00 | 18,850.00 | 9,087.21 | 326,762 |
| 2022-02-25 | 17,900.00 | 18,350.00 | 17,600.00 | 18,200.00 | 8,773.86 | 389,884 |
| 2022-02-24 | 18,300.00 | 18,450.00 | 17,550.00 | 17,550.00 | 8,460.51 | 364,660 |
| 2022-02-23 | 18,400.00 | 18,700.00 | 18,100.00 | 18,650.00 | 8,990.79 | 344,462 |
| 2022-02-22 | 19,050.00 | 19,250.00 | 18,400.00 | 18,400.00 | 8,870.27 | 612,362 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2024-12-27 | 60.0000 KRW |
| 2023-12-27 | 40.0000 KRW |
| 2022-12-28 | 20.0000 KRW |
| 2021-12-29 | 20.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.