Skip to main content
logo
SUN&L Co., Ltd. (KRX:002820)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,395.00
+55.00 (2.35%)
Last updated: Feb 25, 2026, 3:17 PM KST

SUN&L Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 25, 20262,370.002,395.002,330.002,395.002,395.002.35%52,468
Feb 24, 20262,370.002,425.002,340.002,340.002,340.00-1.27%21,565
Feb 23, 20262,400.002,465.002,355.002,370.002,370.00-1.25%49,601
Feb 20, 20262,430.002,430.002,380.002,400.002,400.00-0.83%36,549
Feb 19, 20262,420.002,430.002,390.002,420.002,420.00-0.41%36,278
Feb 13, 20262,455.002,470.002,425.002,430.002,430.00-1.42%8,937
Feb 12, 20262,460.002,495.002,430.002,465.002,465.00-1.20%35,859
Feb 11, 20262,450.002,535.002,430.002,495.002,495.001.63%46,677
Feb 10, 20262,450.002,475.002,410.002,455.002,455.001.03%26,021
Feb 9, 20262,395.002,455.002,395.002,430.002,430.001.46%8,418
Feb 6, 20262,455.002,460.002,395.002,395.002,395.00-2.44%16,943
Feb 5, 20262,445.002,500.002,430.002,455.002,455.00-0.41%15,755
Feb 4, 20262,440.002,470.002,410.002,465.002,465.001.86%17,068
Feb 3, 20262,410.002,490.002,395.002,420.002,420.000.41%27,298
Feb 2, 20262,585.002,585.002,400.002,410.002,410.00-2.43%22,846
Jan 30, 20262,390.002,590.002,390.002,470.002,470.002.49%53,970
Jan 29, 20262,370.002,410.002,350.002,410.002,410.001.69%18,942
Jan 28, 20262,385.002,415.002,350.002,370.002,370.00-1.66%77,010
Jan 27, 20262,455.002,500.002,400.002,410.002,410.00-1.43%31,597
Jan 26, 20262,425.002,450.002,410.002,445.002,445.001.24%14,684
Jan 23, 20262,390.002,500.002,385.002,415.002,415.000.63%19,996
Jan 22, 20262,435.002,435.002,360.002,400.002,400.000.21%8,078
Jan 21, 20262,375.002,410.002,355.002,395.002,395.000.84%21,020
Jan 20, 20262,385.002,400.002,345.002,375.002,375.00-0.21%15,278
Jan 19, 20262,390.002,390.002,340.002,380.002,380.00-0.42%14,793
Jan 16, 20262,415.002,415.002,380.002,390.002,390.00-1.44%24,157
Jan 15, 20262,420.002,455.002,410.002,425.002,425.000.21%10,310
Jan 14, 20262,585.002,585.002,410.002,420.002,420.00-1.43%18,799
Jan 13, 20262,470.002,570.002,455.002,455.002,455.00-0.61%16,464
Jan 12, 20262,495.002,595.002,445.002,470.002,470.00-1.00%11,210
Jan 9, 20262,500.002,535.002,495.002,495.002,495.00-0.20%4,312
Jan 8, 20262,485.002,540.002,460.002,500.002,500.000.60%30,644
Jan 7, 20262,485.002,495.002,455.002,485.002,485.00-7,298
Jan 6, 20262,525.002,525.002,475.002,485.002,485.00-2.17%27,478
Jan 5, 20262,600.002,600.002,505.002,540.002,540.00-2.31%49,272
Jan 2, 20262,635.002,655.002,580.002,600.002,600.00-1.33%69,654
Dec 30, 20252,640.002,650.002,600.002,635.002,635.00-16,676
Dec 29, 20252,630.002,715.002,620.002,635.002,635.00-1.68%74,623
Dec 26, 20252,600.002,870.002,600.002,680.002,680.002.68%65,090
Dec 24, 20252,590.002,650.002,570.002,610.002,610.000.77%14,642
Dec 23, 20252,630.002,655.002,535.002,590.002,590.00-1.33%25,173
Dec 22, 20252,700.002,730.002,540.002,625.002,625.00-2.78%47,390
Dec 19, 20252,740.002,790.002,675.002,700.002,700.00-2.00%22,686
Dec 18, 20252,755.002,810.002,700.002,755.002,755.00-28,128
Dec 17, 20252,665.002,795.002,630.002,755.002,755.002.80%65,282
Dec 16, 20252,750.002,915.002,630.002,680.002,680.00-1.29%232,711
Dec 15, 20252,550.002,855.002,495.002,715.002,715.006.89%299,754
Dec 12, 20252,540.002,570.002,510.002,540.002,540.00-0.39%36,251
Dec 11, 20252,550.002,605.002,465.002,550.002,550.00-58,552
Dec 10, 20252,465.003,100.002,455.002,550.002,550.003.45%841,556