Sunjin Co.,Ltd. (KRX:136490)
South Korea · Delayed Price · Currency is KRW 10,990
+40 (0.37%)
At close: Sep 4, 2026
Sunjin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 10,940.00 | 11,200.00 | 10,750.00 | 10,990.00 | 10,990.00 | 0.37% | 104,663 |
| Sep 3, 2026 | 10,200.00 | 11,100.00 | 10,200.00 | 10,950.00 | 10,950.00 | 7.88% | 353,133 |
| Sep 2, 2026 | 10,310.00 | 10,310.00 | 10,060.00 | 10,150.00 | 10,150.00 | -1.84% | 31,903 |
| Sep 1, 2026 | 10,160.00 | 10,400.00 | 10,020.00 | 10,340.00 | 10,340.00 | 1.77% | 44,784 |
| Aug 31, 2026 | 10,280.00 | 10,280.00 | 9,990.00 | 10,160.00 | 10,160.00 | -0.88% | 51,979 |
| Aug 28, 2026 | 10,150.00 | 10,250.00 | 9,840.00 | 10,250.00 | 10,250.00 | 0.99% | 31,011 |
| Aug 27, 2026 | 10,630.00 | 10,630.00 | 10,060.00 | 10,150.00 | 10,150.00 | -4.43% | 69,733 |
| Aug 26, 2026 | 10,750.00 | 10,750.00 | 10,500.00 | 10,620.00 | 10,620.00 | -0.19% | 63,472 |
| Aug 25, 2026 | 10,480.00 | 10,700.00 | 10,390.00 | 10,640.00 | 10,640.00 | 1.53% | 81,865 |
| Aug 24, 2026 | 10,310.00 | 10,550.00 | 10,200.00 | 10,480.00 | 10,480.00 | 1.75% | 69,653 |
| Aug 21, 2026 | 10,050.00 | 10,540.00 | 9,920.00 | 10,300.00 | 10,300.00 | 1.58% | 109,366 |
| Aug 20, 2026 | 10,010.00 | 10,250.00 | 9,990.00 | 10,140.00 | 10,140.00 | 2.11% | 86,311 |
| Aug 19, 2026 | 9,980.00 | 10,450.00 | 9,830.00 | 9,930.00 | 9,930.00 | -2.84% | 79,266 |
| Aug 18, 2026 | 10,420.00 | 10,420.00 | 10,060.00 | 10,220.00 | 10,220.00 | -2.20% | 153,305 |
| Aug 14, 2026 | 10,550.00 | 10,550.00 | 10,000.00 | 10,450.00 | 10,450.00 | -1.79% | 217,655 |
| Aug 13, 2026 | 10,800.00 | 10,930.00 | 10,400.00 | 10,640.00 | 10,640.00 | -1.94% | 161,383 |
| Aug 12, 2026 | 10,850.00 | 10,990.00 | 10,770.00 | 10,850.00 | 10,850.00 | - | 92,777 |
| Aug 11, 2026 | 10,740.00 | 11,000.00 | 10,630.00 | 10,850.00 | 10,850.00 | 0.84% | 93,503 |
| Aug 10, 2026 | 10,340.00 | 10,800.00 | 10,320.00 | 10,760.00 | 10,760.00 | 4.06% | 93,990 |
| Aug 7, 2026 | 10,180.00 | 10,340.00 | 10,090.00 | 10,340.00 | 10,340.00 | 1.47% | 57,083 |
| Aug 6, 2026 | 10,050.00 | 10,440.00 | 10,050.00 | 10,190.00 | 10,190.00 | 0.89% | 48,942 |
| Aug 5, 2026 | 9,840.00 | 10,210.00 | 9,800.00 | 10,100.00 | 10,100.00 | 3.17% | 101,559 |
| Aug 4, 2026 | 9,450.00 | 9,790.00 | 9,450.00 | 9,790.00 | 9,790.00 | 3.60% | 55,334 |
| Aug 3, 2026 | 9,500.00 | 9,690.00 | 9,420.00 | 9,450.00 | 9,450.00 | -0.63% | 33,319 |
| Jul 31, 2026 | 9,170.00 | 9,580.00 | 9,170.00 | 9,510.00 | 9,510.00 | 4.05% | 39,815 |
| Jul 30, 2026 | 8,800.00 | 9,280.00 | 8,800.00 | 9,140.00 | 9,140.00 | 1.90% | 97,636 |
| Jul 29, 2026 | 9,270.00 | 9,390.00 | 8,560.00 | 8,970.00 | 8,970.00 | -3.03% | 215,718 |
| Jul 28, 2026 | 9,500.00 | 9,590.00 | 9,120.00 | 9,250.00 | 9,250.00 | -4.05% | 76,188 |
| Jul 27, 2026 | 9,710.00 | 9,750.00 | 9,520.00 | 9,640.00 | 9,640.00 | -0.52% | 46,166 |
| Jul 24, 2026 | 9,700.00 | 9,790.00 | 9,500.00 | 9,690.00 | 9,690.00 | -1.02% | 46,721 |
| Jul 23, 2026 | 9,650.00 | 9,790.00 | 9,560.00 | 9,790.00 | 9,790.00 | 2.84% | 34,266 |
| Jul 22, 2026 | 9,780.00 | 9,800.00 | 9,490.00 | 9,520.00 | 9,520.00 | -2.56% | 50,128 |
| Jul 21, 2026 | 9,390.00 | 9,770.00 | 9,310.00 | 9,770.00 | 9,770.00 | 2.95% | 41,996 |
| Jul 20, 2026 | 9,860.00 | 9,860.00 | 9,400.00 | 9,490.00 | 9,490.00 | -4.04% | 73,739 |
| Jul 16, 2026 | 10,050.00 | 10,170.00 | 9,780.00 | 9,890.00 | 9,890.00 | -1.69% | 74,591 |
| Jul 15, 2026 | 10,020.00 | 10,180.00 | 9,900.00 | 10,060.00 | 10,060.00 | 0.50% | 95,605 |
| Jul 14, 2026 | 9,830.00 | 10,250.00 | 9,630.00 | 10,010.00 | 10,010.00 | 2.04% | 181,635 |
| Jul 13, 2026 | 9,840.00 | 10,050.00 | 9,700.00 | 9,810.00 | 9,810.00 | 0.62% | 97,705 |
| Jul 10, 2026 | 9,460.00 | 9,970.00 | 9,300.00 | 9,750.00 | 9,750.00 | 4.28% | 94,165 |
| Jul 9, 2026 | 9,090.00 | 9,470.00 | 8,940.00 | 9,350.00 | 9,350.00 | 2.86% | 173,715 |
| Jul 8, 2026 | 9,180.00 | 9,340.00 | 8,880.00 | 9,090.00 | 9,090.00 | -0.76% | 182,349 |
| Jul 7, 2026 | 9,100.00 | 9,280.00 | 8,880.00 | 9,160.00 | 9,160.00 | -0.33% | 125,267 |
| Jul 6, 2026 | 9,200.00 | 9,380.00 | 9,050.00 | 9,190.00 | 9,190.00 | 0.33% | 98,107 |
| Jul 3, 2026 | 9,020.00 | 9,160.00 | 8,690.00 | 9,160.00 | 9,160.00 | 1.55% | 200,065 |
| Jul 2, 2026 | 9,220.00 | 9,410.00 | 8,930.00 | 9,020.00 | 9,020.00 | -2.28% | 169,406 |
| Jul 1, 2026 | 9,220.00 | 9,400.00 | 9,070.00 | 9,230.00 | 9,230.00 | - | 89,954 |
| Jun 30, 2026 | 9,300.00 | 9,310.00 | 9,060.00 | 9,230.00 | 9,230.00 | -0.32% | 88,612 |
| Jun 29, 2026 | 8,570.00 | 9,290.00 | 8,480.00 | 9,260.00 | 9,260.00 | 7.67% | 78,917 |
| Jun 26, 2026 | 8,910.00 | 8,910.00 | 8,370.00 | 8,600.00 | 8,600.00 | -2.82% | 327,186 |
| Jun 25, 2026 | 8,770.00 | 8,980.00 | 8,770.00 | 8,850.00 | 8,850.00 | - | 46,183 |