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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	11,500	11,350	11,350	11,500	11,230	29,202
September 03, 2025	11,450	11,370	11,370	11,530	11,180	36,979
September 02, 2025	11,550	11,450	11,450	11,690	11,130	91,331
September 01, 2025	11,800	11,570	11,570	11,900	11,520	78,725
August 29, 2025	11,720	11,610	11,610	11,900	11,550	106,264
August 28, 2025	11,470	11,540	11,540	11,670	11,310	89,394
August 27, 2025	11,130	11,450	11,450	11,530	10,920	152,143
August 26, 2025	11,000	11,140	11,140	11,180	10,860	85,206
August 25, 2025	11,310	11,040	11,040	11,410	10,930	91,933
August 22, 2025	11,330	11,300	11,300	11,490	10,970	135,361
August 21, 2025	11,000	11,480	11,480	11,540	10,780	112,194
August 20, 2025	10,850	10,950	10,950	11,000	10,490	220,907
August 19, 2025	11,430	11,070	11,070	11,520	10,900	221,053
August 18, 2025	11,930	11,470	11,470	11,960	11,360	195,487
August 14, 2025	12,180	11,910	11,910	12,450	11,870	104,845
August 13, 2025	13,200	11,890	11,890	13,250	11,400	592,495
August 12, 2025	13,600	13,060	13,060	13,890	12,700	124,630
August 11, 2025	13,660	13,650	13,650	13,720	13,400	62,283
August 08, 2025	13,510	13,700	13,700	13,770	13,350	82,775
August 07, 2025	13,350	13,410	13,410	13,670	13,250	52,901
August 06, 2025	13,000	13,400	13,400	13,400	12,640	92,196
August 05, 2025	12,800	12,770	12,770	13,010	12,590	90,066
August 04, 2025	12,150	12,730	12,730	12,900	12,000	87,887
August 01, 2025	12,920	12,230	12,230	12,920	12,100	134,556
July 31, 2025	12,570	12,940	12,940	13,030	12,040	189,344
July 30, 2025	13,340	12,560	12,560	13,340	12,330	256,115
July 29, 2025	13,420	13,000	13,000	13,520	12,800	172,155
July 28, 2025	13,800	13,680	13,680	13,890	13,300	129,097
July 25, 2025	13,520	13,700	13,700	13,900	13,520	64,738
July 24, 2025	14,080	13,620	13,620	14,220	13,490	102,446
July 23, 2025	13,830	14,040	14,040	14,090	13,340	186,966
July 22, 2025	13,980	13,810	13,810	14,090	13,700	97,450
July 21, 2025	14,820	13,980	13,980	14,820	13,740	239,599

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