Sunjin Co.,Ltd. (KRX:136490)
South Korea
· Delayed Price · Currency is KRW 9,390.00
+60.00 (0.64%)
At close: Dec 5, 2025
Sunjin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,330.00 | 9,420.00 | 9,230.00 | 9,390.00 | 9,390.00 | 0.64% | 35,880 |
| Dec 4, 2025 | 9,470.00 | 9,470.00 | 9,240.00 | 9,330.00 | 9,330.00 | -1.58% | 55,813 |
| Dec 3, 2025 | 9,400.00 | 9,520.00 | 9,250.00 | 9,480.00 | 9,480.00 | 1.17% | 73,475 |
| Dec 2, 2025 | 9,220.00 | 9,440.00 | 9,080.00 | 9,370.00 | 9,370.00 | 1.85% | 57,947 |
| Dec 1, 2025 | 9,250.00 | 9,330.00 | 9,130.00 | 9,200.00 | 9,200.00 | -0.65% | 78,792 |
| Nov 28, 2025 | 9,320.00 | 9,330.00 | 9,170.00 | 9,260.00 | 9,260.00 | - | 68,886 |
| Nov 27, 2025 | 9,280.00 | 9,310.00 | 9,140.00 | 9,260.00 | 9,260.00 | - | 54,927 |
| Nov 26, 2025 | 9,200.00 | 9,290.00 | 9,080.00 | 9,260.00 | 9,260.00 | 1.20% | 144,371 |
| Nov 25, 2025 | 9,340.00 | 9,540.00 | 9,060.00 | 9,150.00 | 9,150.00 | -2.66% | 145,886 |
| Nov 24, 2025 | 9,630.00 | 9,630.00 | 9,320.00 | 9,400.00 | 9,400.00 | -0.84% | 54,867 |
| Nov 21, 2025 | 9,460.00 | 9,550.00 | 9,390.00 | 9,480.00 | 9,480.00 | -0.94% | 59,375 |
| Nov 20, 2025 | 9,750.00 | 9,780.00 | 9,460.00 | 9,570.00 | 9,570.00 | -0.42% | 266,919 |
| Nov 19, 2025 | 9,730.00 | 9,730.00 | 9,330.00 | 9,610.00 | 9,610.00 | -1.23% | 302,766 |
| Nov 18, 2025 | 10,190.00 | 10,380.00 | 9,690.00 | 9,730.00 | 9,730.00 | -5.53% | 141,752 |
| Nov 17, 2025 | 10,550.00 | 10,550.00 | 10,180.00 | 10,300.00 | 10,300.00 | -0.48% | 84,659 |
| Nov 14, 2025 | 10,850.00 | 10,860.00 | 10,350.00 | 10,350.00 | 10,350.00 | -5.05% | 86,425 |
| Nov 13, 2025 | 10,700.00 | 11,280.00 | 10,590.00 | 10,900.00 | 10,900.00 | 2.83% | 218,213 |
| Nov 12, 2025 | 10,320.00 | 10,620.00 | 10,200.00 | 10,600.00 | 10,600.00 | 2.71% | 76,650 |
| Nov 11, 2025 | 10,400.00 | 10,450.00 | 10,180.00 | 10,320.00 | 10,320.00 | -0.67% | 53,635 |
| Nov 10, 2025 | 10,290.00 | 10,670.00 | 10,160.00 | 10,390.00 | 10,390.00 | 0.97% | 300,634 |
| Nov 7, 2025 | 9,950.00 | 10,340.00 | 9,950.00 | 10,290.00 | 10,290.00 | 0.59% | 54,682 |
| Nov 6, 2025 | 10,190.00 | 10,390.00 | 10,040.00 | 10,230.00 | 10,230.00 | 0.39% | 53,726 |
| Nov 5, 2025 | 9,980.00 | 10,310.00 | 9,690.00 | 10,190.00 | 10,190.00 | 0.10% | 91,206 |
| Nov 4, 2025 | 9,980.00 | 10,180.00 | 9,750.00 | 10,180.00 | 10,180.00 | 3.04% | 86,973 |
| 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% | 82,636 |
| Oct 30, 2025 | 10,140.00 | 10,140.00 | 9,870.00 | 9,970.00 | 9,970.00 | -1.68% | 118,375 |
| 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% | 100,402 |
| 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% | 30,583 |
| 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% | 118,690 |
| 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% | 66,859 |
| 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% | 138,492 |
| 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% | 101,141 |
| 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 |