SUN&L Co., Ltd. (KRX:002820)
South Korea · Delayed Price · Currency is KRW 1,557.00
-177.00 (-10.21%)
Sep 8, 2026, 11:10 AM KST
SUN&L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 81,097 |
| Aug 27, 2026 | 1,702.00 | 1,702.00 | 1,550.00 | 1,655.00 | 1,655.00 | -1.49% | 49,743 |
| Aug 26, 2026 | 1,563.00 | 1,730.00 | 1,487.00 | 1,680.00 | 1,680.00 | 13.51% | 296,718 |
| 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% | 89,252 |
| Aug 21, 2026 | 1,496.00 | 1,498.00 | 1,386.00 | 1,396.00 | 1,396.00 | -6.81% | 77,896 |
| Aug 20, 2026 | 1,481.00 | 1,524.00 | 1,470.00 | 1,498.00 | 1,498.00 | -2.22% | 41,613 |
| Aug 19, 2026 | 1,502.00 | 1,536.00 | 1,468.00 | 1,532.00 | 1,532.00 | 1.06% | 61,754 |
| Aug 18, 2026 | 1,486.00 | 1,593.00 | 1,461.00 | 1,516.00 | 1,516.00 | 1.34% | 117,696 |
| Aug 14, 2026 | 1,646.00 | 1,646.00 | 1,360.00 | 1,496.00 | 1,496.00 | -12.87% | 362,261 |
| Aug 12, 2026 | 1,967.00 | 1,993.00 | 1,717.00 | 1,717.00 | 1,717.00 | -12.71% | 259,804 |
| Aug 11, 2026 | 2,235.00 | 2,285.00 | 1,960.00 | 1,967.00 | 1,967.00 | -13.54% | 345,808 |
| Aug 10, 2026 | 2,400.00 | 2,435.00 | 2,215.00 | 2,275.00 | 2,275.00 | -8.45% | 55,212 |
| 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% | 20,620 |
| 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 |