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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	14,690	14,820	14,820	14,820	14,180	222,548
July 17, 2025	13,600	14,900	14,900	15,150	13,300	906,634
July 16, 2025	13,450	13,010	13,010	13,500	12,930	116,643
July 15, 2025	13,900	13,580	13,580	13,900	13,530	79,104
July 14, 2025	13,260	13,590	13,590	13,790	13,260	93,302
July 11, 2025	13,480	13,260	13,260	13,480	12,920	99,546
July 10, 2025	13,230	13,100	13,100	13,420	12,830	107,917
July 09, 2025	12,970	13,230	13,230	13,340	12,970	88,253
July 08, 2025	12,710	12,950	12,950	13,260	12,710	170,809
July 07, 2025	11,820	12,530	12,530	12,530	11,820	87,553
July 04, 2025	12,310	11,820	11,820	12,570	11,780	102,247
July 03, 2025	12,160	12,270	12,270	12,390	12,030	71,159
July 02, 2025	12,520	12,280	12,280	12,520	12,070	121,319
July 01, 2025	12,350	12,590	12,590	12,780	12,190	132,311
June 30, 2025	11,620	12,350	12,350	12,640	11,620	347,892
June 27, 2025	11,430	11,620	11,620	11,780	11,200	99,684
June 26, 2025	11,900	11,430	11,430	11,940	11,130	216,681
June 25, 2025	11,660	11,650	11,650	11,790	11,380	159,592
June 24, 2025	12,000	11,650	11,650	12,000	11,350	267,174
June 23, 2025	11,590	11,890	11,890	12,030	11,470	322,672
June 20, 2025	11,670	11,650	11,650	11,870	11,390	197,555
June 19, 2025	11,240	11,670	11,670	11,800	11,240	268,759
June 18, 2025	11,060	11,240	11,240	11,370	10,930	118,138
June 17, 2025	10,750	11,060	11,060	11,510	10,720	362,873
June 16, 2025	10,280	10,750	10,750	10,760	10,210	203,584
June 13, 2025	10,780	10,250	10,250	10,820	10,000	533,621
June 12, 2025	10,930	10,780	10,780	11,100	10,670	245,310
June 11, 2025	10,190	10,930	10,930	11,010	10,190	344,134
June 10, 2025	10,050	10,180	10,180	10,350	9,990	232,628
June 09, 2025	10,250	10,020	10,020	10,480	10,000	198,622
June 05, 2025	10,210	10,100	10,100	10,610	9,880	360,274
June 04, 2025	10,290	10,260	10,260	10,350	9,850	173,211
June 02, 2025	9,650	10,210	10,210	10,340	9,460	534,176
May 30, 2025	9,530	9,540	9,540	9,840	9,390	222,132
May 29, 2025	9,600	9,530	9,530	9,690	9,140	386,440
May 28, 2025	9,940	9,650	9,650	9,940	9,490	281,108
May 27, 2025	9,400	9,930	9,930	9,940	9,330	321,825
May 26, 2025	9,330	9,430	9,430	9,700	9,250	230,923
May 23, 2025	8,410	9,330	9,330	9,500	8,310	715,199
May 22, 2025	8,520	8,370	8,370	8,610	8,240	270,193

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