Sunjin Co.,Ltd. (KRX:136490)
South Korea · Delayed Price · Currency is KRW 9,880.00
-80.00 (-0.80%)
At close: Nov 3, 2025
Sunjin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 9,980.00 | 10,310.00 | 9,690.00 | 10,190.00 | 10,190.00 | 0.10% | 94,551 |
| Nov 4, 2025 | 9,980.00 | 10,180.00 | 9,750.00 | 10,180.00 | 10,180.00 | 3.04% | 89,654 |
| Nov 3, 2025 | 9,860.00 | 10,040.00 | 9,850.00 | 9,880.00 | 9,880.00 | -0.80% | 86,498 |
| Oct 31, 2025 | 10,000.00 | 10,000.00 | 9,790.00 | 9,960.00 | 9,960.00 | -0.10% | 86,656 |
| Oct 30, 2025 | 10,140.00 | 10,140.00 | 9,870.00 | 9,970.00 | 9,970.00 | -1.68% | 120,154 |
| Oct 29, 2025 | 10,180.00 | 10,240.00 | 10,000.00 | 10,140.00 | 10,140.00 | -0.39% | 150,858 |
| Oct 28, 2025 | 10,130.00 | 10,210.00 | 10,020.00 | 10,180.00 | 10,180.00 | -0.39% | 102,780 |
| Oct 27, 2025 | 10,310.00 | 10,590.00 | 10,040.00 | 10,220.00 | 10,220.00 | -1.83% | 163,367 |
| Oct 24, 2025 | 10,410.00 | 10,490.00 | 10,240.00 | 10,410.00 | 10,410.00 | 0.48% | 59,644 |
| Oct 23, 2025 | 10,530.00 | 10,590.00 | 10,350.00 | 10,360.00 | 10,360.00 | -1.61% | 31,280 |
| Oct 22, 2025 | 10,410.00 | 10,560.00 | 10,180.00 | 10,530.00 | 10,530.00 | 0.96% | 81,965 |
| Oct 21, 2025 | 10,580.00 | 10,710.00 | 10,330.00 | 10,430.00 | 10,430.00 | -1.42% | 119,289 |
| Oct 20, 2025 | 10,350.00 | 10,580.00 | 10,320.00 | 10,580.00 | 10,580.00 | 2.12% | 45,038 |
| Oct 17, 2025 | 10,640.00 | 10,720.00 | 10,240.00 | 10,360.00 | 10,360.00 | -4.52% | 114,044 |
| Oct 16, 2025 | 10,780.00 | 10,850.00 | 10,480.00 | 10,850.00 | 10,850.00 | 1.97% | 60,173 |
| Oct 15, 2025 | 10,330.00 | 10,660.00 | 10,330.00 | 10,640.00 | 10,640.00 | 2.31% | 40,942 |
| Oct 14, 2025 | 10,620.00 | 10,730.00 | 10,270.00 | 10,400.00 | 10,400.00 | -1.42% | 70,427 |
| Oct 13, 2025 | 10,520.00 | 10,700.00 | 10,400.00 | 10,550.00 | 10,550.00 | -1.86% | 61,653 |
| Oct 10, 2025 | 11,010.00 | 11,010.00 | 10,550.00 | 10,750.00 | 10,750.00 | -2.36% | 133,115 |
| Oct 2, 2025 | 11,160.00 | 11,190.00 | 10,920.00 | 11,010.00 | 11,010.00 | -0.81% | 140,468 |
| Oct 1, 2025 | 11,460.00 | 11,690.00 | 11,050.00 | 11,100.00 | 11,100.00 | -1.51% | 90,120 |
| Sep 30, 2025 | 11,470.00 | 11,480.00 | 11,150.00 | 11,270.00 | 11,270.00 | -1.83% | 48,483 |
| Sep 29, 2025 | 11,040.00 | 11,530.00 | 11,040.00 | 11,480.00 | 11,480.00 | 3.99% | 94,058 |
| Sep 26, 2025 | 11,410.00 | 11,470.00 | 10,950.00 | 11,040.00 | 11,040.00 | -4.17% | 145,138 |
| Sep 25, 2025 | 11,600.00 | 11,640.00 | 11,460.00 | 11,520.00 | 11,520.00 | -0.69% | 49,387 |
| Sep 24, 2025 | 11,860.00 | 11,900.00 | 11,430.00 | 11,600.00 | 11,600.00 | -2.03% | 105,052 |
| Sep 23, 2025 | 12,320.00 | 12,330.00 | 11,810.00 | 11,840.00 | 11,840.00 | -3.90% | 144,744 |
| Sep 22, 2025 | 11,540.00 | 12,520.00 | 11,540.00 | 12,320.00 | 12,320.00 | 7.50% | 418,477 |
| Sep 19, 2025 | 11,680.00 | 11,690.00 | 11,350.00 | 11,460.00 | 11,460.00 | -1.29% | 107,726 |
| Sep 18, 2025 | 11,710.00 | 11,710.00 | 11,440.00 | 11,610.00 | 11,610.00 | 0.09% | 152,939 |
| Sep 17, 2025 | 11,770.00 | 12,220.00 | 11,430.00 | 11,600.00 | 11,600.00 | 3.20% | 478,491 |
| Sep 16, 2025 | 11,810.00 | 11,820.00 | 11,190.00 | 11,240.00 | 11,240.00 | -3.60% | 152,280 |
| Sep 15, 2025 | 11,680.00 | 11,900.00 | 11,540.00 | 11,660.00 | 11,660.00 | 4.01% | 154,961 |
| Sep 12, 2025 | 11,170.00 | 11,330.00 | 11,090.00 | 11,210.00 | 11,210.00 | 0.45% | 88,401 |
| Sep 11, 2025 | 11,250.00 | 11,260.00 | 10,950.00 | 11,160.00 | 11,160.00 | -0.09% | 113,705 |
| Sep 10, 2025 | 11,180.00 | 11,320.00 | 11,110.00 | 11,170.00 | 11,170.00 | -0.09% | 45,730 |
| Sep 9, 2025 | 11,260.00 | 11,330.00 | 11,080.00 | 11,180.00 | 11,180.00 | -0.45% | 35,425 |
| 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 |