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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12,860	12,920	12,920	12,990	12,620	136,302
February 19, 2026	12,810	12,860	12,860	12,930	12,600	154,052
February 13, 2026	12,620	12,820	12,820	13,070	12,400	137,035
February 12, 2026	12,530	12,750	12,750	12,880	12,430	171,663
February 11, 2026	12,660	12,550	12,550	12,860	12,410	129,058
February 10, 2026	12,660	12,600	12,600	12,900	12,400	167,764
February 09, 2026	12,940	12,620	12,620	13,160	12,330	297,674
February 06, 2026	12,900	12,630	12,630	12,940	12,160	295,573
February 05, 2026	13,590	13,020	13,020	13,590	12,790	339,723
February 04, 2026	13,260	13,600	13,600	13,950	12,750	933,821
February 03, 2026	11,600	13,240	13,240	13,750	11,530	2.56M
February 02, 2026	11,350	10,780	10,780	11,540	10,640	408,436
January 30, 2026	10,790	11,250	11,250	11,300	10,400	361,807
January 29, 2026	10,770	10,790	10,790	10,800	10,450	126,353
January 28, 2026	10,680	10,750	10,750	10,760	10,490	221,092
January 27, 2026	10,580	10,610	10,610	10,690	10,440	225,244
January 26, 2026	9,850	10,600	10,600	10,830	9,850	665,801
January 23, 2026	9,590	9,810	9,810	9,830	9,540	86,732
January 22, 2026	9,510	9,590	9,590	9,680	9,500	59,577
January 21, 2026	9,510	9,550	9,550	9,660	9,330	104,913
January 20, 2026	9,520	9,670	9,670	9,750	9,450	86,995
January 19, 2026	9,550	9,520	9,520	9,570	9,350	76,260
January 16, 2026	9,530	9,550	9,550	9,750	9,480	110,736
January 15, 2026	9,400	9,540	9,540	9,550	9,380	47,359
January 14, 2026	9,540	9,470	9,470	9,570	9,310	75,220
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

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