Sunjin Co.,Ltd. (KRX:136490)
South Korea · Delayed Price · Currency is KRW 11,200
-30 (-0.27%)
At close: Sep 9, 2025
Sunjin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 11,130.00 | 11,300.00 | 11,130.00 | 11,230.00 | 11,230.00 | 0.18% | 28,696 |
| Sep 5, 2025 | 11,260.00 | 11,440.00 | 11,060.00 | 11,210.00 | 11,210.00 | -1.23% | 85,143 |
| Sep 4, 2025 | 11,500.00 | 11,500.00 | 11,230.00 | 11,350.00 | 11,350.00 | -0.18% | 29,202 |
| Sep 3, 2025 | 11,450.00 | 11,530.00 | 11,180.00 | 11,370.00 | 11,370.00 | -0.70% | 36,979 |
| Sep 2, 2025 | 11,550.00 | 11,690.00 | 11,130.00 | 11,450.00 | 11,450.00 | -1.04% | 91,331 |
| Sep 1, 2025 | 11,800.00 | 11,900.00 | 11,520.00 | 11,570.00 | 11,570.00 | -0.34% | 78,725 |
| Aug 29, 2025 | 11,720.00 | 11,900.00 | 11,550.00 | 11,610.00 | 11,610.00 | 0.61% | 106,264 |
| Aug 28, 2025 | 11,470.00 | 11,670.00 | 11,310.00 | 11,540.00 | 11,540.00 | 0.79% | 89,394 |
| Aug 27, 2025 | 11,130.00 | 11,530.00 | 10,920.00 | 11,450.00 | 11,450.00 | 2.78% | 152,143 |
| Aug 26, 2025 | 11,000.00 | 11,180.00 | 10,860.00 | 11,140.00 | 11,140.00 | 0.91% | 85,206 |
| Aug 25, 2025 | 11,310.00 | 11,410.00 | 10,930.00 | 11,040.00 | 11,040.00 | -2.30% | 91,933 |
| Aug 22, 2025 | 11,330.00 | 11,490.00 | 10,970.00 | 11,300.00 | 11,300.00 | -1.57% | 135,361 |
| Aug 21, 2025 | 11,000.00 | 11,540.00 | 10,780.00 | 11,480.00 | 11,480.00 | 4.84% | 112,194 |
| Aug 20, 2025 | 10,850.00 | 11,000.00 | 10,490.00 | 10,950.00 | 10,950.00 | -1.08% | 220,907 |
| Aug 19, 2025 | 11,430.00 | 11,520.00 | 10,900.00 | 11,070.00 | 11,070.00 | -3.49% | 221,053 |
| Aug 18, 2025 | 11,930.00 | 11,960.00 | 11,360.00 | 11,470.00 | 11,470.00 | -3.69% | 195,487 |
| Aug 14, 2025 | 12,180.00 | 12,450.00 | 11,870.00 | 11,910.00 | 11,910.00 | 0.17% | 104,845 |
| Aug 13, 2025 | 13,200.00 | 13,250.00 | 11,400.00 | 11,890.00 | 11,890.00 | -8.96% | 592,495 |
| Aug 12, 2025 | 13,600.00 | 13,890.00 | 12,700.00 | 13,060.00 | 13,060.00 | -4.32% | 124,630 |
| Aug 11, 2025 | 13,660.00 | 13,720.00 | 13,400.00 | 13,650.00 | 13,650.00 | -0.36% | 62,283 |
| Aug 8, 2025 | 13,510.00 | 13,770.00 | 13,350.00 | 13,700.00 | 13,700.00 | 2.16% | 82,775 |
| Aug 7, 2025 | 13,350.00 | 13,670.00 | 13,250.00 | 13,410.00 | 13,410.00 | 0.07% | 52,901 |
| Aug 6, 2025 | 13,000.00 | 13,400.00 | 12,640.00 | 13,400.00 | 13,400.00 | 4.93% | 92,196 |
| Aug 5, 2025 | 12,800.00 | 13,010.00 | 12,590.00 | 12,770.00 | 12,770.00 | 0.31% | 90,066 |
| Aug 4, 2025 | 12,150.00 | 12,900.00 | 12,000.00 | 12,730.00 | 12,730.00 | 4.09% | 87,887 |
| Aug 1, 2025 | 12,920.00 | 12,920.00 | 12,100.00 | 12,230.00 | 12,230.00 | -5.49% | 134,556 |
| Jul 31, 2025 | 12,570.00 | 13,030.00 | 12,040.00 | 12,940.00 | 12,940.00 | 3.03% | 189,344 |
| Jul 30, 2025 | 13,340.00 | 13,340.00 | 12,330.00 | 12,560.00 | 12,560.00 | -3.38% | 256,115 |
| Jul 29, 2025 | 13,420.00 | 13,520.00 | 12,800.00 | 13,000.00 | 13,000.00 | -4.97% | 172,155 |
| Jul 28, 2025 | 13,800.00 | 13,890.00 | 13,300.00 | 13,680.00 | 13,680.00 | -0.15% | 129,097 |
| Jul 25, 2025 | 13,520.00 | 13,900.00 | 13,520.00 | 13,700.00 | 13,700.00 | 0.59% | 64,738 |
| Jul 24, 2025 | 14,080.00 | 14,220.00 | 13,490.00 | 13,620.00 | 13,620.00 | -2.99% | 102,446 |
| Jul 23, 2025 | 13,830.00 | 14,090.00 | 13,340.00 | 14,040.00 | 14,040.00 | 1.67% | 186,966 |
| Jul 22, 2025 | 13,980.00 | 14,090.00 | 13,700.00 | 13,810.00 | 13,810.00 | -1.22% | 97,450 |
| Jul 21, 2025 | 14,820.00 | 14,820.00 | 13,740.00 | 13,980.00 | 13,980.00 | -5.67% | 239,599 |
| Jul 18, 2025 | 14,690.00 | 14,820.00 | 14,180.00 | 14,820.00 | 14,820.00 | -0.54% | 222,548 |
| Jul 17, 2025 | 13,600.00 | 15,150.00 | 13,300.00 | 14,900.00 | 14,900.00 | 14.53% | 906,634 |
| Jul 16, 2025 | 13,450.00 | 13,500.00 | 12,930.00 | 13,010.00 | 13,010.00 | -4.20% | 116,643 |
| Jul 15, 2025 | 13,900.00 | 13,900.00 | 13,530.00 | 13,580.00 | 13,580.00 | -0.07% | 79,104 |
| Jul 14, 2025 | 13,260.00 | 13,790.00 | 13,260.00 | 13,590.00 | 13,590.00 | 2.49% | 94,789 |
| Jul 11, 2025 | 13,480.00 | 13,480.00 | 12,920.00 | 13,260.00 | 13,260.00 | 1.22% | 99,546 |
| Jul 10, 2025 | 13,230.00 | 13,420.00 | 12,830.00 | 13,100.00 | 13,100.00 | -0.98% | 107,917 |
| Jul 9, 2025 | 12,970.00 | 13,340.00 | 12,970.00 | 13,230.00 | 13,230.00 | 2.16% | 88,253 |
| Jul 8, 2025 | 12,710.00 | 13,260.00 | 12,710.00 | 12,950.00 | 12,950.00 | 3.35% | 170,809 |
| Jul 7, 2025 | 11,820.00 | 12,530.00 | 11,820.00 | 12,530.00 | 12,530.00 | 6.01% | 87,553 |
| Jul 4, 2025 | 12,310.00 | 12,570.00 | 11,780.00 | 11,820.00 | 11,820.00 | -3.67% | 102,247 |
| Jul 3, 2025 | 12,160.00 | 12,390.00 | 12,030.00 | 12,270.00 | 12,270.00 | -0.08% | 71,159 |
| Jul 2, 2025 | 12,520.00 | 12,520.00 | 12,070.00 | 12,280.00 | 12,280.00 | -2.46% | 121,319 |
| Jul 1, 2025 | 12,350.00 | 12,780.00 | 12,190.00 | 12,590.00 | 12,590.00 | 1.94% | 132,311 |
| Jun 30, 2025 | 11,620.00 | 12,640.00 | 11,620.00 | 12,350.00 | 12,350.00 | 6.28% | 347,892 |