SUN&L Co., Ltd. (KRX:002820)
South Korea · Delayed Price · Currency is KRW 2,170.00
-50.00 (-2.25%)
Aug 6, 2026, 3:05 PM KST
SUN&L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 2,205.00 | 2,290.00 | 2,130.00 | 2,130.00 | - | -4.05% | 159,006 |
| Aug 5, 2026 | 2,200.00 | 2,335.00 | 2,195.00 | 2,220.00 | 2,220.00 | - | 21,521 |
| Aug 4, 2026 | 2,160.00 | 2,315.00 | 2,115.00 | 2,220.00 | 2,220.00 | 2.07% | 7,010 |
| Aug 3, 2026 | 2,055.00 | 2,290.00 | 2,045.00 | 2,175.00 | 2,175.00 | 1.87% | 11,150 |
| Jul 31, 2026 | 2,195.00 | 2,235.00 | 2,075.00 | 2,135.00 | 2,135.00 | -3.39% | 20,620 |
| Jul 30, 2026 | 2,180.00 | 2,290.00 | 2,020.00 | 2,210.00 | 2,210.00 | 0.68% | 8,572 |
| Jul 29, 2026 | 2,215.00 | 2,255.00 | 2,125.00 | 2,195.00 | 2,195.00 | -0.90% | 7,529 |
| Jul 28, 2026 | 2,275.00 | 2,330.00 | 2,210.00 | 2,215.00 | 2,215.00 | -3.28% | 11,877 |
| Jul 27, 2026 | 2,260.00 | 2,385.00 | 2,235.00 | 2,290.00 | 2,290.00 | -0.22% | 18,980 |
| Jul 24, 2026 | 2,275.00 | 2,295.00 | 2,220.00 | 2,295.00 | 2,295.00 | 0.22% | 3,168 |
| Jul 23, 2026 | 2,365.00 | 2,365.00 | 2,230.00 | 2,290.00 | 2,290.00 | 0.44% | 27,343 |
| Jul 22, 2026 | 2,255.00 | 2,365.00 | 2,200.00 | 2,280.00 | 2,280.00 | -0.22% | 11,803 |
| Jul 21, 2026 | 2,310.00 | 2,370.00 | 2,145.00 | 2,285.00 | 2,285.00 | 0.44% | 15,123 |
| Jul 20, 2026 | 2,130.00 | 2,300.00 | 2,130.00 | 2,275.00 | 2,275.00 | 0.22% | 6,369 |
| Jul 16, 2026 | 2,305.00 | 2,400.00 | 2,225.00 | 2,270.00 | 2,270.00 | -2.16% | 12,856 |
| Jul 15, 2026 | 2,335.00 | 2,350.00 | 2,260.00 | 2,320.00 | 2,320.00 | 1.53% | 8,967 |
| Jul 14, 2026 | 2,220.00 | 2,330.00 | 2,190.00 | 2,285.00 | 2,285.00 | 2.24% | 8,273 |
| Jul 13, 2026 | 2,330.00 | 2,335.00 | 2,190.00 | 2,235.00 | 2,235.00 | 3.23% | 15,892 |
| Jul 10, 2026 | 2,160.00 | 2,290.00 | 2,135.00 | 2,165.00 | 2,165.00 | 0.23% | 31,603 |
| Jul 9, 2026 | 2,205.00 | 2,260.00 | 2,125.00 | 2,160.00 | 2,160.00 | -1.82% | 13,740 |
| Jul 8, 2026 | 2,300.00 | 2,305.00 | 2,175.00 | 2,200.00 | 2,200.00 | -4.14% | 21,987 |
| Jul 7, 2026 | 2,155.00 | 2,295.00 | 2,135.00 | 2,295.00 | 2,295.00 | 6.74% | 44,782 |
| Jul 6, 2026 | 2,065.00 | 2,195.00 | 2,065.00 | 2,150.00 | 2,150.00 | 3.37% | 39,800 |
| Jul 3, 2026 | 2,015.00 | 2,080.00 | 1,935.00 | 2,080.00 | 2,080.00 | 3.23% | 10,549 |
| Jul 2, 2026 | 1,975.00 | 2,050.00 | 1,878.00 | 2,015.00 | 2,015.00 | 2.03% | 8,153 |
| Jul 1, 2026 | 1,897.00 | 2,040.00 | 1,866.00 | 1,975.00 | 1,975.00 | 4.11% | 42,579 |
| Jun 30, 2026 | 1,865.00 | 1,958.00 | 1,807.00 | 1,897.00 | 1,897.00 | 1.72% | 38,291 |
| Jun 29, 2026 | 1,681.00 | 1,957.00 | 1,613.00 | 1,865.00 | 1,865.00 | 10.68% | 160,458 |
| Jun 26, 2026 | 1,774.00 | 1,774.00 | 1,655.00 | 1,685.00 | 1,685.00 | -5.23% | 58,720 |
| Jun 25, 2026 | 1,776.00 | 1,795.00 | 1,776.00 | 1,778.00 | 1,778.00 | -2.15% | 7,245 |
| Jun 24, 2026 | 1,762.00 | 1,833.00 | 1,762.00 | 1,817.00 | 1,817.00 | -1.52% | 4,079 |
| Jun 23, 2026 | 1,864.00 | 1,864.00 | 1,837.00 | 1,845.00 | 1,845.00 | -2.89% | 15,205 |
| Jun 22, 2026 | 1,959.00 | 1,973.00 | 1,864.00 | 1,900.00 | 1,900.00 | -3.01% | 37,445 |
| Jun 19, 2026 | 1,971.00 | 2,030.00 | 1,955.00 | 1,959.00 | 1,959.00 | -1.21% | 5,667 |
| Jun 18, 2026 | 1,984.00 | 2,015.00 | 1,983.00 | 1,983.00 | 1,983.00 | - | 7,807 |
| Jun 17, 2026 | 2,040.00 | 2,075.00 | 1,979.00 | 1,983.00 | 1,983.00 | -2.56% | 15,809 |
| Jun 16, 2026 | 1,979.00 | 2,175.00 | 1,954.00 | 2,035.00 | 2,035.00 | 3.35% | 38,960 |
| Jun 15, 2026 | 1,995.00 | 2,030.00 | 1,923.00 | 1,969.00 | 1,969.00 | -1.20% | 42,162 |
| Jun 12, 2026 | 1,922.00 | 2,020.00 | 1,890.00 | 1,993.00 | 1,993.00 | 4.07% | 23,306 |
| Jun 11, 2026 | 1,945.00 | 1,945.00 | 1,890.00 | 1,915.00 | 1,915.00 | -1.54% | 48,490 |
| Jun 10, 2026 | 1,974.00 | 2,040.00 | 1,945.00 | 1,945.00 | 1,945.00 | -1.42% | 26,926 |
| Jun 9, 2026 | 1,977.00 | 1,999.00 | 1,921.00 | 1,973.00 | 1,973.00 | -0.10% | 37,511 |
| Jun 8, 2026 | 2,000.00 | 2,000.00 | 1,951.00 | 1,975.00 | 1,975.00 | -1.25% | 12,950 |
| Jun 5, 2026 | 2,035.00 | 2,035.00 | 1,933.00 | 2,000.00 | 2,000.00 | -1.72% | 43,206 |
| Jun 4, 2026 | 2,055.00 | 2,085.00 | 2,025.00 | 2,035.00 | 2,035.00 | -0.73% | 36,984 |
| Jun 2, 2026 | 2,080.00 | 2,095.00 | 2,020.00 | 2,050.00 | 2,050.00 | -1.68% | 20,181 |
| Jun 1, 2026 | 2,130.00 | 2,140.00 | 2,060.00 | 2,085.00 | 2,085.00 | -2.80% | 65,344 |
| May 29, 2026 | 2,220.00 | 2,220.00 | 2,125.00 | 2,145.00 | 2,145.00 | -3.38% | 14,954 |
| May 28, 2026 | 2,220.00 | 2,350.00 | 2,205.00 | 2,220.00 | 2,220.00 | -0.22% | 13,397 |
| May 27, 2026 | 2,260.00 | 2,270.00 | 2,225.00 | 2,225.00 | 2,225.00 | -1.55% | 10,630 |