Sunjin Co.,Ltd. (KRX:136490)
South Korea · Delayed Price · Currency is KRW 13,020
-580 (-4.26%)
At close: Feb 5, 2026
Sunjin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 13,590.00 | 13,590.00 | 12,790.00 | 13,020.00 | 13,020.00 | -4.26% | 337,294 |
| Feb 4, 2026 | 13,260.00 | 13,950.00 | 12,750.00 | 13,600.00 | 13,600.00 | 2.72% | 933,821 |
| Feb 3, 2026 | 11,600.00 | 13,750.00 | 11,530.00 | 13,240.00 | 13,240.00 | 22.82% | 2,546,305 |
| Feb 2, 2026 | 11,350.00 | 11,540.00 | 10,640.00 | 10,780.00 | 10,780.00 | -4.18% | 371,946 |
| Jan 30, 2026 | 10,790.00 | 11,300.00 | 10,400.00 | 11,250.00 | 11,250.00 | 4.26% | 350,172 |
| Jan 29, 2026 | 10,770.00 | 10,800.00 | 10,450.00 | 10,790.00 | 10,790.00 | 0.37% | 124,905 |
| Jan 28, 2026 | 10,680.00 | 10,760.00 | 10,490.00 | 10,750.00 | 10,750.00 | 1.32% | 219,726 |
| Jan 27, 2026 | 10,580.00 | 10,690.00 | 10,440.00 | 10,610.00 | 10,610.00 | 0.09% | 225,244 |
| Jan 26, 2026 | 9,850.00 | 10,830.00 | 9,850.00 | 10,600.00 | 10,600.00 | 8.05% | 664,167 |
| Jan 23, 2026 | 9,590.00 | 9,830.00 | 9,540.00 | 9,810.00 | 9,810.00 | 2.29% | 86,564 |
| Jan 22, 2026 | 9,510.00 | 9,680.00 | 9,500.00 | 9,590.00 | 9,590.00 | 0.42% | 59,577 |
| Jan 21, 2026 | 9,510.00 | 9,660.00 | 9,330.00 | 9,550.00 | 9,550.00 | -1.24% | 104,913 |
| Jan 20, 2026 | 9,520.00 | 9,750.00 | 9,450.00 | 9,670.00 | 9,670.00 | 1.58% | 86,330 |
| Jan 19, 2026 | 9,550.00 | 9,570.00 | 9,350.00 | 9,520.00 | 9,520.00 | -0.31% | 76,260 |
| Jan 16, 2026 | 9,530.00 | 9,750.00 | 9,480.00 | 9,550.00 | 9,550.00 | 0.10% | 109,891 |
| Jan 15, 2026 | 9,400.00 | 9,550.00 | 9,380.00 | 9,540.00 | 9,540.00 | 0.74% | 45,819 |
| Jan 14, 2026 | 9,540.00 | 9,570.00 | 9,310.00 | 9,470.00 | 9,470.00 | -0.63% | 75,220 |
| Jan 13, 2026 | 9,600.00 | 9,650.00 | 9,430.00 | 9,530.00 | 9,530.00 | -0.83% | 77,148 |
| Jan 12, 2026 | 9,490.00 | 9,670.00 | 9,320.00 | 9,610.00 | 9,610.00 | 2.23% | 121,467 |
| Jan 9, 2026 | 9,070.00 | 9,450.00 | 9,050.00 | 9,400.00 | 9,400.00 | 3.41% | 52,546 |
| Jan 8, 2026 | 9,200.00 | 9,250.00 | 9,000.00 | 9,090.00 | 9,090.00 | -1.94% | 95,561 |
| Jan 7, 2026 | 9,420.00 | 9,420.00 | 9,100.00 | 9,270.00 | 9,270.00 | -1.59% | 122,370 |
| Jan 6, 2026 | 9,470.00 | 9,570.00 | 9,360.00 | 9,420.00 | 9,420.00 | -1.05% | 87,193 |
| Jan 5, 2026 | 9,570.00 | 9,610.00 | 9,400.00 | 9,520.00 | 9,520.00 | -0.52% | 66,714 |
| Jan 2, 2026 | 9,690.00 | 9,700.00 | 9,530.00 | 9,570.00 | 9,570.00 | -1.34% | 66,049 |
| Dec 30, 2025 | 9,540.00 | 9,700.00 | 9,440.00 | 9,700.00 | 9,700.00 | 1.68% | 67,222 |
| Dec 29, 2025 | 9,700.00 | 9,730.00 | 9,500.00 | 9,540.00 | 9,540.00 | -2.15% | 47,344 |
| Dec 26, 2025 | 9,790.00 | 9,840.00 | 9,670.00 | 9,750.00 | 9,650.00 | - | 50,536 |
| Dec 24, 2025 | 9,590.00 | 9,750.00 | 9,590.00 | 9,750.00 | 9,650.00 | 1.25% | 153,480 |
| Dec 23, 2025 | 9,790.00 | 9,790.00 | 9,470.00 | 9,630.00 | 9,531.23 | -0.93% | 57,081 |
| Dec 22, 2025 | 9,770.00 | 9,840.00 | 9,660.00 | 9,720.00 | 9,620.31 | -0.21% | 33,451 |
| Dec 19, 2025 | 9,750.00 | 9,780.00 | 9,630.00 | 9,740.00 | 9,640.10 | 0.41% | 60,100 |
| Dec 18, 2025 | 9,880.00 | 9,880.00 | 9,580.00 | 9,700.00 | 9,600.51 | -2.81% | 56,647 |
| Dec 17, 2025 | 9,850.00 | 9,980.00 | 9,820.00 | 9,980.00 | 9,877.64 | 1.32% | 94,237 |
| Dec 16, 2025 | 10,020.00 | 10,020.00 | 9,730.00 | 9,850.00 | 9,748.97 | -1.79% | 113,987 |
| Dec 15, 2025 | 10,000.00 | 10,200.00 | 9,900.00 | 10,030.00 | 9,927.13 | 0.20% | 62,057 |
| Dec 12, 2025 | 9,980.00 | 10,080.00 | 9,870.00 | 10,010.00 | 9,907.33 | 2.14% | 126,334 |
| Dec 11, 2025 | 9,700.00 | 9,960.00 | 9,660.00 | 9,800.00 | 9,699.49 | 1.45% | 80,287 |
| Dec 10, 2025 | 9,750.00 | 9,760.00 | 9,510.00 | 9,660.00 | 9,560.92 | 0.31% | 54,626 |
| Dec 9, 2025 | 9,440.00 | 9,750.00 | 9,340.00 | 9,630.00 | 9,531.23 | 2.12% | 274,449 |
| Dec 8, 2025 | 9,400.00 | 9,480.00 | 9,330.00 | 9,430.00 | 9,333.28 | 0.43% | 53,347 |
| Dec 5, 2025 | 9,330.00 | 9,420.00 | 9,230.00 | 9,390.00 | 9,293.69 | 0.64% | 35,880 |
| Dec 4, 2025 | 9,470.00 | 9,470.00 | 9,240.00 | 9,330.00 | 9,234.31 | -1.58% | 55,813 |
| Dec 3, 2025 | 9,400.00 | 9,520.00 | 9,250.00 | 9,480.00 | 9,382.77 | 1.17% | 73,475 |
| Dec 2, 2025 | 9,220.00 | 9,440.00 | 9,080.00 | 9,370.00 | 9,273.90 | 1.85% | 57,947 |
| Dec 1, 2025 | 9,250.00 | 9,330.00 | 9,130.00 | 9,200.00 | 9,105.64 | -0.65% | 78,792 |
| Nov 28, 2025 | 9,320.00 | 9,330.00 | 9,170.00 | 9,260.00 | 9,165.03 | - | 68,886 |
| Nov 27, 2025 | 9,280.00 | 9,310.00 | 9,140.00 | 9,260.00 | 9,165.03 | - | 54,927 |
| Nov 26, 2025 | 9,200.00 | 9,290.00 | 9,080.00 | 9,260.00 | 9,165.03 | 1.20% | 144,371 |
| Nov 25, 2025 | 9,340.00 | 9,540.00 | 9,060.00 | 9,150.00 | 9,056.15 | -2.66% | 145,886 |