Sunjin Beauty Science Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 14,700.00 | 14,700.00 | 14,500.00 | 14,600.00 | 7,028.49 | 8,284 |
| 2021-11-22 | 14,650.00 | 14,650.00 | 14,350.00 | 14,600.00 | 7,028.49 | 22,734 |
| 2021-11-19 | 14,750.00 | 14,750.00 | 14,100.00 | 14,600.00 | 7,028.49 | 27,626 |
| 2021-11-18 | 15,000.00 | 15,000.00 | 14,500.00 | 14,600.00 | 7,028.49 | 25,986 |
| 2021-11-17 | 15,350.00 | 15,350.00 | 14,650.00 | 14,850.00 | 7,148.84 | 28,460 |
| 2021-11-16 | 14,900.00 | 14,950.00 | 14,500.00 | 14,850.00 | 7,148.84 | 25,414 |
| 2021-11-15 | 14,700.00 | 15,000.00 | 14,500.00 | 14,850.00 | 7,148.84 | 22,372 |
| 2021-11-12 | 14,550.00 | 14,800.00 | 14,450.00 | 14,700.00 | 7,076.63 | 19,610 |
| 2021-11-11 | 15,000.00 | 15,000.00 | 14,350.00 | 14,500.00 | 6,980.35 | 60,672 |
| 2021-11-10 | 15,450.00 | 15,600.00 | 14,850.00 | 15,050.00 | 7,245.12 | 36,632 |
| 2021-11-09 | 15,450.00 | 15,700.00 | 15,450.00 | 15,550.00 | 7,485.82 | 19,722 |
| 2021-11-08 | 15,650.00 | 15,800.00 | 15,300.00 | 15,600.00 | 7,509.90 | 29,852 |
| 2021-11-05 | 15,900.00 | 16,450.00 | 15,550.00 | 15,700.00 | 7,558.04 | 29,324 |
| 2021-11-04 | 16,150.00 | 16,150.00 | 15,700.00 | 15,900.00 | 7,654.32 | 28,350 |
| 2021-11-03 | 16,200.00 | 16,200.00 | 15,700.00 | 15,850.00 | 7,630.25 | 17,668 |
| 2021-11-02 | 15,950.00 | 16,100.00 | 15,800.00 | 16,000.00 | 7,702.46 | 15,812 |
| 2021-11-01 | 15,800.00 | 16,250.00 | 15,650.00 | 15,900.00 | 7,654.32 | 32,778 |
| 2021-10-29 | 16,050.00 | 16,700.00 | 15,850.00 | 15,850.00 | 7,630.25 | 17,976 |
| 2021-10-28 | 16,550.00 | 16,550.00 | 16,000.00 | 16,000.00 | 7,702.46 | 26,472 |
| 2021-10-27 | 16,600.00 | 16,850.00 | 16,450.00 | 16,500.00 | 7,943.16 | 11,280 |
| 2021-10-26 | 16,700.00 | 17,000.00 | 16,650.00 | 16,750.00 | 8,063.51 | 22,012 |
| 2021-10-25 | 16,550.00 | 16,900.00 | 16,300.00 | 16,800.00 | 8,087.58 | 29,654 |
| 2021-10-22 | 16,600.00 | 16,650.00 | 16,300.00 | 16,500.00 | 7,943.16 | 13,722 |
← NewerPage 21 of 21 · 1,223 trading days
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.