SUN&L Co., Ltd. - 002820.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,925	2,810	2,810	2,925	2,810	9,511
August 14, 2025	2,925	2,900	2,900	2,935	2,865	1,708
August 13, 2025	2,955	2,920	2,920	2,955	2,900	1,892
August 12, 2025	3,000	2,940	2,940	3,000	2,915	3,470
August 11, 2025	2,905	2,970	2,970	2,970	2,895	1,713
August 08, 2025	2,895	2,915	2,915	2,915	2,865	910
August 07, 2025	2,915	2,900	2,900	2,915	2,860	3,756
August 06, 2025	2,930	2,885	2,885	2,930	2,875	2,789
August 05, 2025	2,955	2,915	2,915	2,995	2,875	11,971
August 04, 2025	2,905	2,955	2,955	2,975	2,905	267
August 01, 2025	2,950	2,935	2,935	2,950	2,880	6,310
July 31, 2025	2,970	2,930	2,930	2,990	2,865	940
July 30, 2025	2,910	2,905	2,905	2,945	2,860	1,193
July 29, 2025	2,960	2,910	2,910	2,960	2,910	1,942
July 28, 2025	2,990	2,960	2,960	2,990	2,935	3,261
July 25, 2025	2,940	2,990	2,990	3,000	2,900	11,229
July 24, 2025	2,895	2,940	2,940	2,970	2,875	1,003
July 23, 2025	2,950	2,900	2,900	2,955	2,890	14,335
July 22, 2025	2,940	2,950	2,950	2,975	2,875	10,453
July 21, 2025	2,880	2,920	2,920	2,945	2,880	3,712
July 18, 2025	2,830	2,900	2,900	2,970	2,810	6,869
July 17, 2025	2,895	2,820	2,820	2,965	2,805	15,001
July 16, 2025	2,890	2,880	2,880	2,985	2,820	8,960
July 15, 2025	2,845	2,870	2,870	2,895	2,825	5,003
July 14, 2025	2,870	2,835	2,835	3,000	2,830	11,867
July 11, 2025	3,040	2,870	2,870	3,040	2,835	12,823
July 10, 2025	2,850	2,865	2,865	2,890	2,850	2,500
July 09, 2025	2,885	2,860	2,860	2,900	2,835	13,608
July 08, 2025	2,880	2,885	2,885	2,935	2,820	3,889
July 07, 2025	2,990	2,880	2,880	2,990	2,865	12,777
July 04, 2025	2,980	2,945	2,945	3,020	2,905	14,150
July 03, 2025	2,955	2,980	2,980	3,030	2,915	14,570
July 02, 2025	3,040	2,980	2,980	3,040	2,960	5,956
July 01, 2025	2,885	2,995	2,995	2,995	2,880	15,378
June 30, 2025	2,885	2,915	2,915	2,920	2,815	18,809
June 27, 2025	2,920	2,885	2,885	2,925	2,865	17,077
June 26, 2025	2,940	2,925	2,925	2,945	2,880	6,318
June 25, 2025	2,980	2,930	2,930	3,080	2,920	13,632
June 24, 2025	2,950	2,980	2,980	3,080	2,950	6,212
June 23, 2025	2,975	2,980	2,980	3,030	2,925	35,850
June 20, 2025	2,945	2,975	2,975	3,050	2,945	25,496
June 19, 2025	3,030	2,940	2,940	3,035	2,850	17,001
June 18, 2025	2,920	2,970	2,970	2,970	2,920	8,201
June 17, 2025	2,950	2,945	2,945	3,020	2,920	4,715
June 16, 2025	2,930	2,950	2,950	3,000	2,930	11,408
June 13, 2025	3,000	2,930	2,930	3,050	2,930	4,529
June 12, 2025	3,050	3,000	3,000	3,065	2,980	18,298
June 11, 2025	3,040	3,015	3,015	3,050	2,930	19,297
June 10, 2025	2,970	2,965	2,965	3,000	2,915	9,282
June 09, 2025	2,965	2,970	2,970	3,035	2,935	7,787
June 05, 2025	2,975	2,965	2,965	2,975	2,930	4,406
June 04, 2025	3,015	2,990	2,990	3,015	2,925	14,318
June 02, 2025	2,920	3,015	3,015	3,050	2,910	20,223
May 30, 2025	2,910	2,910	2,910	2,910	2,875	7,826
May 29, 2025	2,930	2,910	2,910	2,995	2,905	7,109
May 28, 2025	2,895	2,950	2,950	2,950	2,840	11,023
May 27, 2025	2,905	2,900	2,900	2,910	2,875	741
May 26, 2025	2,900	2,910	2,910	2,915	2,870	12,097
May 23, 2025	2,895	2,900	2,900	2,930	2,875	2,653
May 22, 2025	2,930	2,910	2,910	2,930	2,860	14,881

SUN&L Co., Ltd. (002820.KS) KSC