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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	2,590	2,610	2,610	2,650	2,570	14,716
December 23, 2025	2,630	2,590	2,590	2,655	2,535	25,541
December 22, 2025	2,700	2,625	2,625	2,730	2,540	47,390
December 19, 2025	2,740	2,700	2,700	2,790	2,675	24,198
December 18, 2025	2,755	2,755	2,755	2,810	2,700	28,970
December 17, 2025	2,665	2,755	2,755	2,795	2,630	66,983
December 16, 2025	2,750	2,680	2,680	2,915	2,630	232,711
December 15, 2025	2,550	2,715	2,715	2,855	2,495	299,754
December 12, 2025	2,540	2,540	2,540	2,570	2,510	41,136
December 11, 2025	2,550	2,550	2,550	2,605	2,465	58,552
December 10, 2025	2,465	2,550	2,550	3,100	2,455	837,266
December 09, 2025	2,465	2,465	2,465	2,585	2,445	4,342
December 08, 2025	2,425	2,455	2,455	2,505	2,425	4,696
December 05, 2025	2,425	2,450	2,450	2,455	2,400	2,893
December 04, 2025	2,435	2,430	2,430	2,455	2,400	2,401
December 03, 2025	2,450	2,435	2,435	2,450	2,430	5,052
December 02, 2025	2,495	2,465	2,465	2,495	2,355	18,609
December 01, 2025	2,555	2,495	2,495	2,555	2,455	11,941
November 28, 2025	2,445	2,470	2,470	2,690	2,445	52,155
November 27, 2025	2,360	2,445	2,445	2,500	2,345	17,268
November 26, 2025	2,370	2,340	2,340	2,370	2,320	2,980
November 25, 2025	2,345	2,350	2,350	2,360	2,320	615
November 24, 2025	2,360	2,310	2,310	2,410	2,310	6,935
November 21, 2025	2,300	2,360	2,360	2,490	2,300	7,912
November 20, 2025	2,310	2,325	2,325	2,345	2,285	8,027
November 19, 2025	2,380	2,310	2,310	2,380	2,305	11,213
November 18, 2025	2,380	2,380	2,380	2,415	2,370	2,794
November 17, 2025	2,450	2,380	2,380	2,450	2,380	10,523
November 14, 2025	2,460	2,450	2,450	2,495	2,435	8,707
November 13, 2025	2,490	2,520	2,520	2,520	2,460	10,053
November 12, 2025	2,455	2,525	2,525	2,590	2,455	1,152
November 11, 2025	2,410	2,455	2,455	2,465	2,365	12,613
November 10, 2025	2,450	2,425	2,425	2,490	2,410	13,687
November 07, 2025	2,530	2,450	2,450	2,530	2,435	4,392
November 06, 2025	2,540	2,530	2,530	2,555	2,500	3,105
November 05, 2025	2,510	2,515	2,515	2,550	2,490	3,160
November 04, 2025	2,515	2,530	2,530	2,530	2,480	3,278
November 03, 2025	2,515	2,525	2,525	2,600	2,490	2,728
October 31, 2025	2,545	2,515	2,515	2,570	2,420	6,039
October 30, 2025	2,600	2,445	2,445	2,600	2,400	6,629
October 29, 2025	2,450	2,430	2,430	2,450	2,430	2,052
October 28, 2025	2,455	2,470	2,470	2,480	2,380	11,939
October 27, 2025	2,505	2,455	2,455	2,505	2,400	40,191
October 24, 2025	2,540	2,495	2,495	2,540	2,475	6,316
October 23, 2025	2,520	2,520	2,520	2,535	2,515	1,477
October 22, 2025	2,575	2,525	2,525	2,575	2,525	4,282
October 21, 2025	2,565	2,560	2,560	2,590	2,515	8,773
October 20, 2025	2,585	2,565	2,565	2,585	2,555	705
October 17, 2025	2,590	2,565	2,565	2,605	2,535	2,184
October 16, 2025	2,605	2,590	2,590	2,605	2,560	6,297
October 15, 2025	2,585	2,590	2,590	2,590	2,530	11,509
October 14, 2025	2,600	2,590	2,590	2,655	2,555	11,632
October 13, 2025	2,555	2,600	2,600	3,015	2,540	154,592
October 10, 2025	2,580	2,600	2,600	2,615	2,580	1,890
October 02, 2025	2,595	2,600	2,600	2,630	2,565	3,052
October 01, 2025	2,665	2,595	2,595	2,665	2,560	1,495
September 30, 2025	2,530	2,560	2,560	2,630	2,500	6,331
September 29, 2025	2,530	2,530	2,530	2,590	2,530	1,733
September 26, 2025	2,615	2,530	2,530	2,635	2,525	25,220
September 25, 2025	2,620	2,620	2,620	2,675	2,610	4,290

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