Sunjin Co.,Ltd. - 136490.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	9,470	9,330	9,330	9,470	9,240	56,176
December 03, 2025	9,400	9,480	9,480	9,520	9,250	73,980
December 02, 2025	9,220	9,370	9,370	9,440	9,080	57,167
December 01, 2025	9,250	9,200	9,200	9,330	9,130	78,792
November 28, 2025	9,320	9,260	9,260	9,330	9,170	68,886
November 27, 2025	9,280	9,260	9,260	9,310	9,140	54,927
November 26, 2025	9,200	9,260	9,260	9,290	9,080	144,371
November 25, 2025	9,340	9,150	9,150	9,540	9,060	145,886
November 24, 2025	9,630	9,400	9,400	9,630	9,320	54,867
November 21, 2025	9,460	9,480	9,480	9,550	9,390	60,611
November 20, 2025	9,750	9,570	9,570	9,780	9,460	269,760
November 19, 2025	9,730	9,610	9,610	9,730	9,330	304,511
November 18, 2025	10,190	9,730	9,730	10,380	9,690	146,576
November 17, 2025	10,550	10,300	10,300	10,550	10,180	85,969
November 14, 2025	10,850	10,350	10,350	10,860	10,350	95,197
November 13, 2025	10,700	10,900	10,900	11,280	10,590	218,213
November 12, 2025	10,320	10,600	10,600	10,620	10,200	76,650
November 11, 2025	10,400	10,320	10,320	10,450	10,180	56,880
November 10, 2025	10,290	10,390	10,390	10,670	10,160	300,634
November 07, 2025	9,950	10,290	10,290	10,340	9,950	54,682
November 06, 2025	10,190	10,230	10,230	10,390	10,040	56,305
November 05, 2025	9,980	10,190	10,190	10,310	9,690	94,551
November 04, 2025	9,980	10,180	10,180	10,180	9,750	89,654
November 03, 2025	9,860	9,880	9,880	10,040	9,850	86,498
October 31, 2025	10,000	9,960	9,960	10,000	9,790	86,656
October 30, 2025	10,140	9,970	9,970	10,140	9,870	120,154
October 29, 2025	10,180	10,140	10,140	10,240	10,000	150,858
October 28, 2025	10,130	10,180	10,180	10,210	10,020	102,780
October 27, 2025	10,310	10,220	10,220	10,590	10,040	163,367
October 24, 2025	10,410	10,410	10,410	10,490	10,240	59,560
October 23, 2025	10,530	10,360	10,360	10,590	10,350	31,280
October 22, 2025	10,410	10,530	10,530	10,560	10,180	81,965
October 21, 2025	10,580	10,430	10,430	10,710	10,330	119,289
October 20, 2025	10,350	10,580	10,580	10,580	10,320	45,038
October 17, 2025	10,640	10,360	10,360	10,720	10,240	114,044
October 16, 2025	10,780	10,850	10,850	10,850	10,480	60,173
October 15, 2025	10,330	10,640	10,640	10,660	10,330	40,451
October 14, 2025	10,620	10,400	10,400	10,730	10,270	70,427
October 13, 2025	10,520	10,550	10,550	10,700	10,400	61,653
October 10, 2025	11,010	10,750	10,750	11,010	10,550	133,115
October 02, 2025	11,160	11,010	11,010	11,190	10,920	140,468
October 01, 2025	11,460	11,100	11,100	11,690	11,050	90,120
September 30, 2025	11,470	11,270	11,270	11,480	11,150	48,483
September 29, 2025	11,040	11,480	11,480	11,530	11,040	94,058
September 26, 2025	11,410	11,040	11,040	11,470	10,950	145,138
September 25, 2025	11,600	11,520	11,520	11,640	11,460	49,387
September 24, 2025	11,860	11,600	11,600	11,900	11,430	105,052
September 23, 2025	12,320	11,840	11,840	12,330	11,810	144,744
September 22, 2025	11,540	12,320	12,320	12,520	11,540	418,477
September 19, 2025	11,680	11,460	11,460	11,690	11,350	107,726
September 18, 2025	11,710	11,500	11,500	11,710	11,440	152,939
September 17, 2025	11,770	11,600	11,600	12,220	11,430	478,491
September 16, 2025	11,810	11,240	11,240	11,820	11,190	152,280
September 15, 2025	11,680	11,660	11,660	11,900	11,540	154,961
September 12, 2025	11,170	11,210	11,210	11,330	11,090	88,401
September 11, 2025	11,250	11,160	11,160	11,260	10,950	113,705
September 10, 2025	11,180	11,170	11,170	11,320	11,110	45,730
September 09, 2025	11,260	11,180	11,180	11,330	11,080	35,425
September 08, 2025	11,130	11,230	11,230	11,300	11,130	28,696
September 05, 2025	11,260	11,210	11,210	11,440	11,060	85,143

Sunjin Co.,Ltd. (136490.KS) KSC