Sunjin Co.,Ltd. (KRX:136490)
South Korea · Delayed Price · Currency is KRW 12,940
+380 (3.03%)
At close: Jul 31, 2025, 3:30 PM KST
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 11,430.00 | 11,780.00 | 11,200.00 | 11,620.00 | 11,620.00 | 1.66% | 99,684 |
| Jun 26, 2025 | 11,900.00 | 11,940.00 | 11,130.00 | 11,430.00 | 11,430.00 | -1.89% | 216,681 |
| Jun 25, 2025 | 11,660.00 | 11,790.00 | 11,380.00 | 11,650.00 | 11,650.00 | - | 157,411 |
| Jun 24, 2025 | 12,000.00 | 12,000.00 | 11,350.00 | 11,650.00 | 11,650.00 | -2.02% | 265,837 |
| Jun 23, 2025 | 11,590.00 | 12,030.00 | 11,470.00 | 11,890.00 | 11,890.00 | 2.06% | 322,672 |
| Jun 20, 2025 | 11,670.00 | 11,870.00 | 11,390.00 | 11,650.00 | 11,650.00 | -0.17% | 197,555 |
| Jun 19, 2025 | 11,240.00 | 11,800.00 | 11,240.00 | 11,670.00 | 11,670.00 | 3.83% | 268,759 |
| Jun 18, 2025 | 11,060.00 | 11,370.00 | 10,930.00 | 11,240.00 | 11,240.00 | 1.63% | 116,407 |
| Jun 17, 2025 | 10,750.00 | 11,510.00 | 10,720.00 | 11,060.00 | 11,060.00 | 2.88% | 362,873 |
| Jun 16, 2025 | 10,280.00 | 10,760.00 | 10,210.00 | 10,750.00 | 10,750.00 | 4.88% | 203,584 |
| Jun 13, 2025 | 10,780.00 | 10,820.00 | 10,000.00 | 10,250.00 | 10,250.00 | -4.92% | 533,621 |
| Jun 12, 2025 | 10,930.00 | 11,100.00 | 10,670.00 | 10,780.00 | 10,780.00 | -1.37% | 248,028 |
| Jun 11, 2025 | 10,190.00 | 11,010.00 | 10,190.00 | 10,930.00 | 10,930.00 | 7.37% | 334,591 |
| Jun 10, 2025 | 10,050.00 | 10,350.00 | 9,990.00 | 10,180.00 | 10,180.00 | 1.60% | 232,628 |
| Jun 9, 2025 | 10,250.00 | 10,480.00 | 10,000.00 | 10,020.00 | 10,020.00 | -0.79% | 198,622 |
| Jun 5, 2025 | 10,210.00 | 10,610.00 | 9,880.00 | 10,100.00 | 10,100.00 | -1.56% | 360,274 |
| Jun 4, 2025 | 10,290.00 | 10,350.00 | 9,850.00 | 10,260.00 | 10,260.00 | 0.49% | 173,211 |
| Jun 2, 2025 | 9,650.00 | 10,340.00 | 9,460.00 | 10,210.00 | 10,210.00 | 7.02% | 534,176 |
| May 30, 2025 | 9,530.00 | 9,840.00 | 9,390.00 | 9,540.00 | 9,540.00 | 0.10% | 217,240 |
| May 29, 2025 | 9,600.00 | 9,690.00 | 9,140.00 | 9,530.00 | 9,530.00 | -1.24% | 382,861 |
| May 28, 2025 | 9,940.00 | 9,940.00 | 9,490.00 | 9,650.00 | 9,650.00 | -2.82% | 277,090 |
| May 27, 2025 | 9,400.00 | 9,940.00 | 9,330.00 | 9,930.00 | 9,930.00 | 5.30% | 321,825 |
| May 26, 2025 | 9,330.00 | 9,700.00 | 9,250.00 | 9,430.00 | 9,430.00 | 1.07% | 230,923 |
| May 23, 2025 | 8,410.00 | 9,500.00 | 8,310.00 | 9,330.00 | 9,330.00 | 11.47% | 715,199 |
| May 22, 2025 | 8,520.00 | 8,610.00 | 8,240.00 | 8,370.00 | 8,370.00 | -1.76% | 270,193 |