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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,430	2,400	2,400	2,430	2,380	38,005
February 19, 2026	2,420	2,420	2,420	2,430	2,390	37,295
February 13, 2026	2,455	2,430	2,430	2,470	2,425	8,937
February 12, 2026	2,460	2,465	2,465	2,495	2,430	35,897
February 11, 2026	2,450	2,495	2,495	2,535	2,430	50,315
February 10, 2026	2,450	2,455	2,455	2,475	2,410	26,021
February 09, 2026	2,395	2,430	2,430	2,455	2,395	8,418
February 06, 2026	2,455	2,395	2,395	2,460	2,395	17,021
February 05, 2026	2,445	2,455	2,455	2,500	2,430	15,755
February 04, 2026	2,440	2,465	2,465	2,470	2,410	18,395
February 03, 2026	2,410	2,420	2,420	2,490	2,395	27,420
February 02, 2026	2,585	2,410	2,410	2,585	2,400	22,454
January 30, 2026	2,390	2,470	2,470	2,590	2,390	53,970
January 29, 2026	2,370	2,410	2,410	2,410	2,350	19,298
January 28, 2026	2,385	2,370	2,370	2,415	2,350	77,624
January 27, 2026	2,455	2,410	2,410	2,500	2,400	31,597
January 26, 2026	2,425	2,445	2,445	2,450	2,410	14,729
January 23, 2026	2,390	2,415	2,415	2,500	2,385	19,996
January 22, 2026	2,435	2,400	2,400	2,435	2,360	8,588
January 21, 2026	2,375	2,395	2,395	2,410	2,355	21,020
January 20, 2026	2,385	2,375	2,375	2,400	2,345	15,465
January 19, 2026	2,390	2,380	2,380	2,390	2,340	14,771
January 16, 2026	2,415	2,390	2,390	2,415	2,380	24,972
January 15, 2026	2,420	2,425	2,425	2,455	2,410	10,310
January 14, 2026	2,585	2,420	2,420	2,585	2,410	18,799
January 13, 2026	2,470	2,455	2,455	2,570	2,455	16,603
January 12, 2026	2,495	2,470	2,470	2,595	2,445	11,373
January 09, 2026	2,500	2,495	2,495	2,535	2,495	4,312
January 08, 2026	2,485	2,500	2,500	2,540	2,460	30,764
January 07, 2026	2,485	2,485	2,485	2,495	2,455	7,298
January 06, 2026	2,525	2,485	2,485	2,525	2,475	27,478
January 05, 2026	2,600	2,540	2,540	2,600	2,505	49,843
January 02, 2026	2,635	2,600	2,600	2,655	2,580	69,654
December 30, 2025	2,640	2,635	2,635	2,650	2,600	16,676
December 29, 2025	2,630	2,635	2,635	2,715	2,620	74,922
December 26, 2025	2,600	2,680	2,680	2,870	2,600	65,253
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

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