Sunjin Co.,Ltd. (KRX:136490)
South Korea · Delayed Price · Currency is KRW 10,410
-420 (-3.88%)
May 20, 2026, 3:30 PM KST
Sunjin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 11,090.00 | 11,090.00 | 10,560.00 | 10,830.00 | 10,830.00 | -2.08% | 218,567 |
| May 18, 2026 | 11,560.00 | 11,560.00 | 10,760.00 | 11,060.00 | 11,060.00 | -4.24% | 186,571 |
| May 15, 2026 | 11,910.00 | 12,180.00 | 11,260.00 | 11,550.00 | 11,550.00 | -0.43% | 423,879 |
| May 14, 2026 | 10,890.00 | 11,970.00 | 10,850.00 | 11,600.00 | 11,600.00 | 14.29% | 666,394 |
| May 13, 2026 | 10,240.00 | 10,380.00 | 9,990.00 | 10,150.00 | 10,150.00 | -0.88% | 93,962 |
| May 12, 2026 | 10,440.00 | 10,440.00 | 10,000.00 | 10,240.00 | 10,240.00 | -1.35% | 117,008 |
| May 11, 2026 | 11,140.00 | 11,140.00 | 10,330.00 | 10,380.00 | 10,380.00 | -6.06% | 225,536 |
| May 8, 2026 | 11,000.00 | 11,190.00 | 10,880.00 | 11,050.00 | 11,050.00 | -0.18% | 106,027 |
| May 7, 2026 | 11,110.00 | 11,570.00 | 11,030.00 | 11,070.00 | 11,070.00 | -1.69% | 91,026 |
| May 6, 2026 | 11,290.00 | 11,460.00 | 10,710.00 | 11,260.00 | 11,260.00 | 0.36% | 191,183 |
| May 4, 2026 | 10,800.00 | 11,490.00 | 10,750.00 | 11,220.00 | 11,220.00 | 4.66% | 234,922 |
| Apr 30, 2026 | 10,980.00 | 11,020.00 | 10,700.00 | 10,720.00 | 10,720.00 | -1.74% | 56,533 |
| Apr 29, 2026 | 10,850.00 | 11,040.00 | 10,830.00 | 10,910.00 | 10,910.00 | 0.65% | 193,074 |
| Apr 28, 2026 | 11,020.00 | 11,070.00 | 10,800.00 | 10,840.00 | 10,840.00 | -1.54% | 82,559 |
| Apr 27, 2026 | 11,030.00 | 11,120.00 | 10,920.00 | 11,010.00 | 11,010.00 | 0.92% | 85,222 |
| Apr 24, 2026 | 10,700.00 | 10,920.00 | 10,700.00 | 10,910.00 | 10,910.00 | 1.49% | 51,868 |
| Apr 23, 2026 | 10,680.00 | 10,810.00 | 10,600.00 | 10,750.00 | 10,750.00 | 0.66% | 89,400 |
| Apr 22, 2026 | 10,900.00 | 10,900.00 | 10,490.00 | 10,680.00 | 10,680.00 | -2.02% | 117,159 |
| Apr 21, 2026 | 11,150.00 | 11,260.00 | 10,820.00 | 10,900.00 | 10,900.00 | -1.27% | 100,431 |
| Apr 20, 2026 | 10,870.00 | 11,180.00 | 10,650.00 | 11,040.00 | 11,040.00 | 1.47% | 93,968 |
| Apr 17, 2026 | 10,930.00 | 11,030.00 | 10,730.00 | 10,880.00 | 10,880.00 | 0.74% | 95,947 |
| Apr 16, 2026 | 10,510.00 | 10,890.00 | 10,510.00 | 10,800.00 | 10,800.00 | 2.86% | 90,171 |
| Apr 15, 2026 | 10,650.00 | 10,660.00 | 10,480.00 | 10,500.00 | 10,500.00 | 0.19% | 76,535 |
| Apr 14, 2026 | 10,410.00 | 10,580.00 | 10,410.00 | 10,480.00 | 10,480.00 | 0.87% | 89,947 |
| Apr 13, 2026 | 10,250.00 | 10,490.00 | 10,120.00 | 10,390.00 | 10,390.00 | 0.68% | 75,984 |
| Apr 10, 2026 | 10,180.00 | 10,360.00 | 10,030.00 | 10,320.00 | 10,320.00 | 3.30% | 56,984 |
| Apr 9, 2026 | 10,300.00 | 10,300.00 | 9,950.00 | 9,990.00 | 9,990.00 | -3.01% | 71,713 |
| Apr 8, 2026 | 10,110.00 | 10,440.00 | 10,000.00 | 10,300.00 | 10,300.00 | 4.04% | 81,801 |
| Apr 7, 2026 | 9,960.00 | 10,090.00 | 9,780.00 | 9,900.00 | 9,900.00 | -0.50% | 62,349 |
| Apr 6, 2026 | 9,990.00 | 10,520.00 | 9,790.00 | 9,950.00 | 9,950.00 | -0.40% | 108,824 |
| Apr 3, 2026 | 10,000.00 | 10,030.00 | 9,840.00 | 9,990.00 | 9,990.00 | 1.01% | 50,133 |
| Apr 2, 2026 | 10,450.00 | 10,580.00 | 9,730.00 | 9,890.00 | 9,890.00 | -5.27% | 144,889 |
| Apr 1, 2026 | 10,060.00 | 10,450.00 | 10,060.00 | 10,440.00 | 10,440.00 | 5.56% | 116,137 |
| Mar 31, 2026 | 10,100.00 | 10,250.00 | 9,790.00 | 9,890.00 | 9,890.00 | -1.59% | 97,708 |
| Mar 30, 2026 | 10,030.00 | 10,300.00 | 9,860.00 | 10,050.00 | 10,050.00 | -3.27% | 76,217 |
| Mar 27, 2026 | 10,300.00 | 10,450.00 | 10,000.00 | 10,390.00 | 10,390.00 | 0.39% | 85,927 |
| Mar 26, 2026 | 10,550.00 | 10,600.00 | 10,250.00 | 10,350.00 | 10,350.00 | -1.90% | 70,482 |
| Mar 25, 2026 | 10,600.00 | 10,730.00 | 10,470.00 | 10,550.00 | 10,550.00 | -0.28% | 93,514 |
| Mar 24, 2026 | 10,820.00 | 10,820.00 | 10,280.00 | 10,580.00 | 10,580.00 | 0.76% | 94,053 |
| Mar 23, 2026 | 11,080.00 | 11,080.00 | 10,460.00 | 10,500.00 | 10,500.00 | -5.49% | 104,478 |
| Mar 20, 2026 | 10,500.00 | 11,540.00 | 10,450.00 | 11,110.00 | 11,110.00 | 5.81% | 204,319 |
| Mar 19, 2026 | 10,440.00 | 10,720.00 | 10,270.00 | 10,500.00 | 10,500.00 | 0.57% | 108,979 |
| Mar 18, 2026 | 10,430.00 | 10,480.00 | 10,330.00 | 10,440.00 | 10,440.00 | 0.97% | 113,696 |
| Mar 17, 2026 | 10,300.00 | 10,400.00 | 10,120.00 | 10,340.00 | 10,340.00 | 2.38% | 62,817 |
| Mar 16, 2026 | 10,310.00 | 10,430.00 | 10,000.00 | 10,100.00 | 10,100.00 | -1.94% | 131,087 |
| Mar 13, 2026 | 10,340.00 | 10,490.00 | 10,170.00 | 10,300.00 | 10,300.00 | -1.34% | 113,832 |
| Mar 12, 2026 | 10,850.00 | 10,950.00 | 10,320.00 | 10,440.00 | 10,440.00 | -3.78% | 139,689 |
| Mar 11, 2026 | 10,800.00 | 11,200.00 | 10,750.00 | 10,850.00 | 10,850.00 | 1.31% | 120,953 |
| Mar 10, 2026 | 11,030.00 | 11,160.00 | 10,620.00 | 10,710.00 | 10,710.00 | -0.56% | 142,113 |
| Mar 9, 2026 | 10,500.00 | 10,980.00 | 10,400.00 | 10,770.00 | 10,770.00 | -3.23% | 98,290 |