Skip to main content
logo
SUN&L Co., Ltd. (KRX:002820)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,570.00
-70.00 (-2.65%)
At close: Sep 8, 2025

SUN&L Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20252,550.002,645.002,515.002,630.002,630.002.33%9,112
Sep 8, 20252,640.002,670.002,560.002,570.002,570.00-2.65%26,438
Sep 5, 20252,680.002,695.002,630.002,640.002,640.00-1.49%2,365
Sep 4, 20252,700.002,700.002,630.002,680.002,680.00-0.74%20,545
Sep 3, 20252,750.002,860.002,665.002,700.002,700.00-1.82%8,947
Sep 2, 20252,745.002,900.002,710.002,750.002,750.000.73%3,048
Sep 1, 20252,900.002,900.002,730.002,730.002,730.00-1.09%3,939
Aug 29, 20252,850.002,850.002,755.002,760.002,760.000.18%9,975
Aug 28, 20252,750.002,790.002,740.002,755.002,755.000.18%3,128
Aug 27, 20252,740.002,790.002,740.002,750.002,750.000.36%278
Aug 26, 20252,790.002,845.002,740.002,740.002,740.00-2,591
Aug 25, 20252,770.002,820.002,720.002,740.002,740.00-1.08%3,485
Aug 22, 20252,920.002,920.002,765.002,770.002,770.00-0.72%1,217
Aug 21, 20252,740.002,890.002,720.002,790.002,790.002.76%4,562
Aug 20, 20252,790.002,790.002,700.002,715.002,715.00-2.69%6,277
Aug 19, 20252,830.002,855.002,765.002,790.002,790.00-0.71%4,682
Aug 18, 20252,925.002,925.002,810.002,810.002,810.00-3.10%9,511
Aug 14, 20252,925.002,935.002,865.002,900.002,900.00-0.68%1,708
Aug 13, 20252,955.002,955.002,900.002,920.002,920.00-0.68%1,892
Aug 12, 20253,000.003,000.002,915.002,940.002,940.00-1.01%3,470
Aug 11, 20252,905.002,970.002,895.002,970.002,970.001.89%1,713
Aug 8, 20252,895.002,915.002,865.002,915.002,915.000.52%910
Aug 7, 20252,915.002,915.002,860.002,900.002,900.000.52%3,756
Aug 6, 20252,930.002,930.002,875.002,885.002,885.00-1.03%2,789
Aug 5, 20252,955.002,995.002,875.002,915.002,915.00-1.35%11,971
Aug 4, 20252,905.002,975.002,905.002,955.002,955.000.68%267
Aug 1, 20252,950.002,950.002,880.002,935.002,935.000.17%6,310
Jul 31, 20252,970.002,990.002,865.002,930.002,930.000.86%940
Jul 30, 20252,910.002,945.002,860.002,905.002,905.00-0.17%1,193
Jul 29, 20252,960.002,960.002,910.002,910.002,910.00-1.69%1,942
Jul 28, 20252,990.002,990.002,935.002,960.002,960.00-1.00%3,261
Jul 25, 20252,940.003,000.002,900.002,990.002,990.001.70%11,229
Jul 24, 20252,895.002,970.002,875.002,940.002,940.001.38%1,003
Jul 23, 20252,950.002,955.002,890.002,900.002,900.00-1.69%14,335
Jul 22, 20252,940.002,975.002,875.002,950.002,950.001.03%10,453
Jul 21, 20252,880.002,945.002,880.002,920.002,920.000.69%3,712
Jul 18, 20252,830.002,970.002,810.002,900.002,900.002.84%6,869
Jul 17, 20252,895.002,965.002,805.002,820.002,820.00-2.08%15,001
Jul 16, 20252,890.002,985.002,820.002,880.002,880.000.35%8,960
Jul 15, 20252,845.002,895.002,825.002,870.002,870.001.23%5,003
Jul 14, 20252,870.003,000.002,830.002,835.002,835.00-1.22%11,867
Jul 11, 20253,040.003,040.002,835.002,870.002,870.000.17%12,823
Jul 10, 20252,850.002,890.002,850.002,865.002,865.000.17%2,500
Jul 9, 20252,885.002,900.002,835.002,860.002,860.00-0.87%13,608
Jul 8, 20252,880.002,935.002,820.002,885.002,885.000.17%3,889
Jul 7, 20252,990.002,990.002,865.002,880.002,880.00-2.21%12,777
Jul 4, 20252,980.003,020.002,905.002,945.002,945.00-1.17%14,150
Jul 3, 20252,955.003,030.002,915.002,980.002,980.00-14,570
Jul 2, 20253,040.003,040.002,960.002,980.002,980.00-0.50%5,956
Jul 1, 20252,885.002,995.002,880.002,995.002,995.002.74%15,383