SUN&L Co., Ltd. (KRX:002820)
South Korea · Delayed Price · Currency is KRW 996.00
-1.00 (-0.10%)
Nov 4, 2026, 3:30 PM KST
SUN&L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 966.00 | 1,094.00 | 966.00 | 996.00 | 996.00 | -0.10% | 7,366 |
| Nov 3, 2026 | 1,066.00 | 1,066.00 | 996.00 | 997.00 | 997.00 | -6.47% | 58,342 |
| Nov 2, 2026 | 1,124.00 | 1,124.00 | 1,012.00 | 1,066.00 | 1,066.00 | 2.50% | 29,441 |
| Oct 30, 2026 | 1,015.00 | 1,109.00 | 1,014.00 | 1,040.00 | 1,040.00 | 2.56% | 41,346 |
| Oct 29, 2026 | 1,119.00 | 1,119.00 | 1,008.00 | 1,014.00 | 1,014.00 | -9.38% | 38,081 |
| Oct 28, 2026 | 1,083.00 | 1,119.00 | 1,030.00 | 1,119.00 | 1,119.00 | 3.23% | 11,802 |
| Oct 27, 2026 | 1,120.00 | 1,120.00 | 1,046.00 | 1,084.00 | 1,084.00 | 4.73% | 8,618 |
| Oct 26, 2026 | 1,055.00 | 1,080.00 | 1,026.00 | 1,035.00 | 1,035.00 | -4.43% | 17,185 |
| Oct 23, 2026 | 1,152.00 | 1,152.00 | 1,080.00 | 1,083.00 | 1,083.00 | -5.99% | 9,444 |
| Oct 22, 2026 | 1,195.00 | 1,195.00 | 1,135.00 | 1,152.00 | 1,152.00 | -3.19% | 21,554 |
| Oct 21, 2026 | 1,368.00 | 1,368.00 | 1,175.00 | 1,190.00 | 1,190.00 | -6.52% | 74,239 |
| Oct 20, 2026 | 1,180.00 | 1,479.00 | 1,180.00 | 1,273.00 | 1,273.00 | 5.73% | 203,271 |
| Oct 19, 2026 | 1,205.00 | 1,252.00 | 1,164.00 | 1,204.00 | 1,204.00 | -0.08% | 91,764 |
| Oct 16, 2026 | 1,221.00 | 1,228.00 | 1,175.00 | 1,205.00 | 1,205.00 | -0.74% | 41,559 |
| Oct 15, 2026 | 1,230.00 | 1,258.00 | 1,162.00 | 1,214.00 | 1,214.00 | -3.19% | 76,897 |
| Oct 14, 2026 | 1,260.00 | 1,329.00 | 1,200.00 | 1,254.00 | 1,254.00 | 2.28% | 150,986 |
| Oct 13, 2026 | 1,229.00 | 1,249.00 | 1,131.00 | 1,226.00 | 1,226.00 | 2.00% | 73,619 |
| Oct 12, 2026 | 1,157.00 | 1,230.00 | 1,069.00 | 1,202.00 | 1,202.00 | 4.52% | 155,252 |
| Oct 8, 2026 | 1,008.00 | 1,285.00 | 956.00 | 1,150.00 | 1,150.00 | 16.04% | 646,785 |
| Oct 7, 2026 | 1,024.00 | 1,049.00 | 970.00 | 991.00 | 991.00 | -3.22% | 66,011 |
| Oct 6, 2026 | 997.00 | 1,089.00 | 976.00 | 1,024.00 | 1,024.00 | 7.34% | 167,587 |
| Oct 2, 2026 | 968.00 | 1,037.00 | 922.00 | 954.00 | 954.00 | -1.34% | 118,878 |
| Oct 1, 2026 | 1,129.00 | 1,129.00 | 908.00 | 967.00 | 967.00 | -10.13% | 317,365 |
| Sep 30, 2026 | 1,204.00 | 1,245.00 | 1,046.00 | 1,076.00 | 1,076.00 | -10.63% | 209,784 |
| Sep 29, 2026 | 1,221.00 | 1,275.00 | 1,176.00 | 1,204.00 | 1,204.00 | -1.39% | 56,820 |
| Sep 28, 2026 | 1,360.00 | 1,360.00 | 1,200.00 | 1,221.00 | 1,221.00 | -9.08% | 117,303 |
| Sep 23, 2026 | 1,485.00 | 1,485.00 | 1,322.00 | 1,343.00 | 1,343.00 | -5.62% | 256,767 |
| Sep 22, 2026 | 1,440.00 | 1,457.00 | 1,389.00 | 1,423.00 | 1,423.00 | -1.93% | 41,013 |
| Sep 21, 2026 | 1,478.00 | 1,485.00 | 1,398.00 | 1,451.00 | 1,451.00 | 0.76% | 35,965 |
| Sep 18, 2026 | 1,478.00 | 1,479.00 | 1,400.00 | 1,440.00 | 1,440.00 | -1.37% | 9,340 |
| Sep 17, 2026 | 1,436.00 | 1,465.00 | 1,396.00 | 1,460.00 | 1,460.00 | 2.53% | 16,488 |
| Sep 16, 2026 | 1,486.00 | 1,535.00 | 1,395.00 | 1,424.00 | 1,424.00 | -3.26% | 78,194 |
| Sep 15, 2026 | 1,489.00 | 1,489.00 | 1,425.00 | 1,472.00 | 1,472.00 | - | 30,682 |
| Sep 14, 2026 | 1,503.00 | 1,525.00 | 1,392.00 | 1,472.00 | 1,472.00 | -0.74% | 82,030 |
| Sep 11, 2026 | 1,583.00 | 1,653.00 | 1,471.00 | 1,483.00 | 1,483.00 | -8.85% | 80,667 |
| Sep 10, 2026 | 1,561.00 | 1,633.00 | 1,519.00 | 1,627.00 | 1,627.00 | 4.16% | 71,827 |
| Sep 9, 2026 | 1,516.00 | 1,684.00 | 1,516.00 | 1,562.00 | 1,562.00 | -1.08% | 116,729 |
| Sep 8, 2026 | 1,754.00 | 1,784.00 | 1,397.00 | 1,579.00 | 1,579.00 | -8.94% | 403,878 |
| Sep 7, 2026 | 1,701.00 | 1,810.00 | 1,677.00 | 1,734.00 | 1,734.00 | 1.94% | 73,311 |
| Sep 4, 2026 | 1,682.00 | 1,830.00 | 1,653.00 | 1,701.00 | 1,701.00 | 0.12% | 215,973 |
| Sep 3, 2026 | 1,759.00 | 1,759.00 | 1,646.00 | 1,699.00 | 1,699.00 | 0.12% | 29,312 |
| Sep 2, 2026 | 1,720.00 | 1,760.00 | 1,659.00 | 1,697.00 | 1,697.00 | -2.08% | 27,054 |
| Sep 1, 2026 | 1,730.00 | 1,760.00 | 1,603.00 | 1,733.00 | 1,733.00 | 3.77% | 29,127 |
| Aug 31, 2026 | 1,595.00 | 1,750.00 | 1,582.00 | 1,670.00 | 1,670.00 | 4.05% | 166,434 |
| Aug 28, 2026 | 1,725.00 | 1,725.00 | 1,568.00 | 1,605.00 | 1,605.00 | -3.02% | 81,102 |
| Aug 27, 2026 | 1,702.00 | 1,702.00 | 1,550.00 | 1,655.00 | 1,655.00 | -1.49% | 50,689 |
| Aug 26, 2026 | 1,563.00 | 1,730.00 | 1,487.00 | 1,680.00 | 1,680.00 | 13.51% | 297,151 |
| Aug 25, 2026 | 1,425.00 | 1,595.00 | 1,397.00 | 1,480.00 | 1,480.00 | 4.15% | 130,212 |
| Aug 24, 2026 | 1,422.00 | 1,525.00 | 1,413.00 | 1,421.00 | 1,421.00 | 1.79% | 89,257 |
| Aug 21, 2026 | 1,496.00 | 1,498.00 | 1,386.00 | 1,396.00 | 1,396.00 | -6.81% | 79,730 |