SUN&L Co., Ltd. (KRX:002820)
South Korea · Delayed Price · Currency is KRW 954.00
-13.00 (-1.34%)
Oct 2, 2026, 3:30 PM KST
SUN&L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 1,481.00 | 1,524.00 | 1,470.00 | 1,498.00 | 1,498.00 | -2.22% | 41,644 |
| Aug 19, 2026 | 1,502.00 | 1,536.00 | 1,468.00 | 1,532.00 | 1,532.00 | 1.06% | 61,970 |
| Aug 18, 2026 | 1,486.00 | 1,593.00 | 1,461.00 | 1,516.00 | 1,516.00 | 1.34% | 119,834 |
| Aug 14, 2026 | 1,646.00 | 1,646.00 | 1,360.00 | 1,496.00 | 1,496.00 | -12.87% | 362,510 |
| Aug 12, 2026 | 1,967.00 | 1,993.00 | 1,717.00 | 1,717.00 | 1,717.00 | -12.71% | 261,601 |
| Aug 11, 2026 | 2,235.00 | 2,285.00 | 1,960.00 | 1,967.00 | 1,967.00 | -13.54% | 347,963 |
| Aug 10, 2026 | 2,400.00 | 2,435.00 | 2,215.00 | 2,275.00 | 2,275.00 | -8.45% | 55,214 |
| Aug 7, 2026 | 2,340.00 | 2,485.00 | 2,195.00 | 2,485.00 | 2,485.00 | 8.99% | 76,149 |
| Aug 6, 2026 | 2,205.00 | 2,290.00 | 2,065.00 | 2,280.00 | 2,280.00 | 2.70% | 178,294 |
| 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% | 20,650 |
| 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% | 15,126 |