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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	2,680	2,620	2,620	2,680	2,620	5,365
September 23, 2025	2,710	2,680	2,680	2,710	2,660	1,818
September 22, 2025	2,775	2,710	2,710	2,775	2,685	5,630
September 19, 2025	2,640	2,715	2,715	2,745	2,640	2,901
September 18, 2025	2,625	2,635	2,635	2,645	2,600	3,108
September 17, 2025	2,600	2,620	2,620	2,620	2,585	8,852
September 16, 2025	2,600	2,600	2,600	2,665	2,570	24,769
September 15, 2025	2,645	2,600	2,600	2,660	2,560	17,894
September 12, 2025	2,600	2,605	2,605	2,685	2,595	4,597
September 11, 2025	2,625	2,610	2,610	2,625	2,550	10,683
September 10, 2025	2,580	2,625	2,625	2,640	2,540	14,888
September 09, 2025	2,550	2,575	2,575	2,645	2,515	16,246
September 08, 2025	2,640	2,570	2,570	2,670	2,560	26,438
September 05, 2025	2,680	2,640	2,640	2,695	2,630	2,342
September 04, 2025	2,700	2,680	2,680	2,700	2,630	20,452
September 03, 2025	2,750	2,700	2,700	2,860	2,665	8,947
September 02, 2025	2,745	2,750	2,750	2,900	2,710	3,048
September 01, 2025	2,900	2,730	2,730	2,900	2,730	3,939
August 29, 2025	2,850	2,760	2,760	2,850	2,755	9,975
August 28, 2025	2,750	2,755	2,755	2,790	2,740	3,128
August 27, 2025	2,740	2,750	2,750	2,790	2,740	278
August 26, 2025	2,790	2,740	2,740	2,845	2,740	2,591
August 25, 2025	2,770	2,740	2,740	2,820	2,720	3,485
August 22, 2025	2,920	2,770	2,770	2,920	2,765	1,217
August 21, 2025	2,740	2,790	2,790	2,890	2,720	4,562
August 20, 2025	2,790	2,715	2,715	2,790	2,700	6,277
August 19, 2025	2,830	2,790	2,790	2,855	2,765	4,682
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

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