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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	9,600	9,530	9,530	9,650	9,430	75,891
January 12, 2026	9,490	9,610	9,610	9,670	9,320	121,716
January 09, 2026	9,070	9,400	9,400	9,450	9,050	53,354
January 08, 2026	9,200	9,090	9,090	9,250	9,000	89,870
January 07, 2026	9,420	9,270	9,270	9,420	9,100	122,520
January 06, 2026	9,470	9,420	9,420	9,570	9,360	87,272
January 05, 2026	9,570	9,520	9,520	9,610	9,400	66,714
January 02, 2026	9,690	9,570	9,570	9,700	9,530	67,301
December 30, 2025	9,540	9,700	9,700	9,700	9,440	67,222
December 29, 2025	9,700	9,540	9,540	9,730	9,500	48,102
December 26, 2025	9,790	9,750	9,750	9,840	9,670	55,767
December 24, 2025	9,590	9,750	9,750	9,750	9,590	52,744
December 23, 2025	9,790	9,630	9,630	9,790	9,470	57,081
December 22, 2025	9,770	9,720	9,720	9,840	9,660	33,451
December 19, 2025	9,750	9,740	9,740	9,780	9,630	62,070
December 18, 2025	9,880	9,700	9,700	9,880	9,580	57,772
December 17, 2025	9,850	9,980	9,980	9,980	9,820	96,866
December 16, 2025	10,020	9,850	9,850	10,020	9,730	113,987
December 15, 2025	10,000	10,030	10,030	10,200	9,900	62,057
December 12, 2025	9,980	10,010	10,010	10,080	9,870	127,511
December 11, 2025	9,700	9,800	9,800	9,960	9,660	82,113
December 10, 2025	9,750	9,660	9,660	9,760	9,510	55,276
December 09, 2025	9,440	9,630	9,630	9,750	9,340	274,449
December 08, 2025	9,400	9,430	9,430	9,480	9,330	53,347
December 05, 2025	9,330	9,390	9,390	9,420	9,230	35,880
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

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