Skip to main content
SUN&L Co., Ltd. (KRX:002820)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,165.00
-15.00 (-0.69%)
At close: Mar 9, 2026

SUN&L Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,180.002,190.002,105.002,165.002,165.00-0.69%60,895
Mar 6, 20262,220.002,265.002,175.002,180.002,180.00-2.68%26,954
Mar 5, 20262,150.002,280.002,145.002,240.002,240.004.19%73,825
Mar 4, 20262,305.002,305.002,110.002,150.002,150.00-6.72%61,206
Mar 3, 20262,310.002,355.002,300.002,305.002,305.00-0.86%17,798
Feb 27, 20262,425.002,425.002,325.002,325.002,325.00-3.53%32,459
Feb 26, 20262,395.002,455.002,390.002,410.002,410.000.63%27,440
Feb 25, 20262,370.002,395.002,330.002,395.002,395.002.35%52,468
Feb 24, 20262,370.002,425.002,340.002,340.002,340.00-1.27%21,565
Feb 23, 20262,400.002,465.002,355.002,370.002,370.00-1.25%49,601
Feb 20, 20262,430.002,430.002,380.002,400.002,400.00-0.83%36,549
Feb 19, 20262,420.002,430.002,390.002,420.002,420.00-0.41%36,278
Feb 13, 20262,455.002,470.002,425.002,430.002,430.00-1.42%8,937
Feb 12, 20262,460.002,495.002,430.002,465.002,465.00-1.20%35,859
Feb 11, 20262,450.002,535.002,430.002,495.002,495.001.63%46,677
Feb 10, 20262,450.002,475.002,410.002,455.002,455.001.03%26,021
Feb 9, 20262,395.002,455.002,395.002,430.002,430.001.46%8,418
Feb 6, 20262,455.002,460.002,395.002,395.002,395.00-2.44%16,943
Feb 5, 20262,445.002,500.002,430.002,455.002,455.00-0.41%15,755
Feb 4, 20262,440.002,470.002,410.002,465.002,465.001.86%17,068
Feb 3, 20262,410.002,490.002,395.002,420.002,420.000.41%27,298
Feb 2, 20262,585.002,585.002,400.002,410.002,410.00-2.43%22,846
Jan 30, 20262,390.002,590.002,390.002,470.002,470.002.49%53,970
Jan 29, 20262,370.002,410.002,350.002,410.002,410.001.69%18,942
Jan 28, 20262,385.002,415.002,350.002,370.002,370.00-1.66%77,010
Jan 27, 20262,455.002,500.002,400.002,410.002,410.00-1.43%31,597
Jan 26, 20262,425.002,450.002,410.002,445.002,445.001.24%14,684
Jan 23, 20262,390.002,500.002,385.002,415.002,415.000.63%19,996
Jan 22, 20262,435.002,435.002,360.002,400.002,400.000.21%8,078
Jan 21, 20262,375.002,410.002,355.002,395.002,395.000.84%21,020
Jan 20, 20262,385.002,400.002,345.002,375.002,375.00-0.21%15,278
Jan 19, 20262,390.002,390.002,340.002,380.002,380.00-0.42%14,793
Jan 16, 20262,415.002,415.002,380.002,390.002,390.00-1.44%24,157
Jan 15, 20262,420.002,455.002,410.002,425.002,425.000.21%10,310
Jan 14, 20262,585.002,585.002,410.002,420.002,420.00-1.43%18,799
Jan 13, 20262,470.002,570.002,455.002,455.002,455.00-0.61%16,464
Jan 12, 20262,495.002,595.002,445.002,470.002,470.00-1.00%11,210
Jan 9, 20262,500.002,535.002,495.002,495.002,495.00-0.20%4,312
Jan 8, 20262,485.002,540.002,460.002,500.002,500.000.60%30,644
Jan 7, 20262,485.002,495.002,455.002,485.002,485.00-7,298
Jan 6, 20262,525.002,525.002,475.002,485.002,485.00-2.17%27,478
Jan 5, 20262,600.002,600.002,505.002,540.002,540.00-2.31%49,272
Jan 2, 20262,635.002,655.002,580.002,600.002,600.00-1.33%69,654
Dec 30, 20252,640.002,650.002,600.002,635.002,635.00-16,676
Dec 29, 20252,630.002,715.002,620.002,635.002,635.00-1.68%74,623
Dec 26, 20252,600.002,870.002,600.002,680.002,680.002.68%65,090
Dec 24, 20252,590.002,650.002,570.002,610.002,610.000.77%14,642
Dec 23, 20252,630.002,655.002,535.002,590.002,590.00-1.33%25,173
Dec 22, 20252,700.002,730.002,540.002,625.002,625.00-2.78%47,390
Dec 19, 20252,740.002,790.002,675.002,700.002,700.00-2.00%22,686
Dec 18, 20252,755.002,810.002,700.002,755.002,755.00-28,128
Dec 17, 20252,665.002,795.002,630.002,755.002,755.002.80%65,282
Dec 16, 20252,750.002,915.002,630.002,680.002,680.00-1.29%232,711
Dec 15, 20252,550.002,855.002,495.002,715.002,715.006.89%299,754
Dec 12, 20252,540.002,570.002,510.002,540.002,540.00-0.39%36,251
Dec 11, 20252,550.002,605.002,465.002,550.002,550.00-58,552
Dec 10, 20252,465.003,100.002,455.002,550.002,550.003.45%841,556
Dec 9, 20252,465.002,585.002,445.002,465.002,465.000.41%4,342
Dec 8, 20252,425.002,505.002,425.002,455.002,455.000.20%4,593
Dec 5, 20252,425.002,455.002,400.002,450.002,450.001.87%2,893
Dec 4, 20252,435.002,455.002,400.002,405.002,405.00-1.23%2,572
Dec 3, 20252,450.002,450.002,430.002,435.002,435.00-1.22%4,778
Dec 2, 20252,495.002,495.002,355.002,465.002,465.00-1.20%18,609
Dec 1, 20252,555.002,555.002,455.002,495.002,495.001.01%11,855
Nov 28, 20252,445.002,690.002,445.002,470.002,470.001.02%51,036
Nov 27, 20252,360.002,500.002,345.002,445.002,445.004.49%17,268
Nov 26, 20252,370.002,370.002,320.002,340.002,340.00-0.43%2,889
Nov 25, 20252,345.002,360.002,320.002,350.002,350.001.73%600
Nov 24, 20252,360.002,410.002,310.002,310.002,310.00-2.12%6,395
Nov 21, 20252,300.002,490.002,300.002,360.002,360.001.51%7,912
Nov 20, 20252,310.002,345.002,285.002,325.002,325.000.65%8,027
Nov 19, 20252,380.002,380.002,305.002,310.002,310.00-2.94%11,213
Nov 18, 20252,380.002,415.002,370.002,380.002,380.00-2,794
Nov 17, 20252,450.002,450.002,380.002,380.002,380.00-2.86%10,376
Nov 14, 20252,460.002,495.002,435.002,450.002,450.00-0.41%8,471
Nov 13, 20252,490.002,520.002,460.002,460.002,460.00-2.57%10,587
Nov 12, 20252,455.002,590.002,455.002,525.002,525.002.85%1,084
Nov 11, 20252,410.002,465.002,365.002,455.002,455.001.24%12,415
Nov 10, 20252,450.002,490.002,410.002,425.002,425.00-1.02%13,480
Nov 7, 20252,530.002,530.002,435.002,450.002,450.00-3.16%4,392
Nov 6, 20252,540.002,555.002,500.002,530.002,530.000.60%3,102
Nov 5, 20252,510.002,550.002,490.002,515.002,515.00-0.59%3,117
Nov 4, 20252,515.002,530.002,480.002,530.002,530.000.20%3,278
Nov 3, 20252,515.002,600.002,490.002,525.002,525.000.40%2,728
Oct 31, 20252,545.002,570.002,420.002,515.002,515.002.86%6,039
Oct 30, 20252,600.002,600.002,400.002,445.002,445.000.62%6,629
Oct 29, 20252,450.002,450.002,430.002,430.002,430.00-1.62%2,012
Oct 28, 20252,455.002,480.002,380.002,470.002,470.000.61%11,897
Oct 27, 20252,505.002,505.002,400.002,455.002,455.00-1.60%40,191
Oct 24, 20252,540.002,540.002,475.002,495.002,495.00-0.99%6,316
Oct 23, 20252,520.002,535.002,515.002,520.002,520.00-0.20%1,477
Oct 22, 20252,575.002,575.002,525.002,525.002,525.00-1.37%4,282
Oct 21, 20252,565.002,590.002,515.002,560.002,560.00-0.19%8,586
Oct 20, 20252,585.002,585.002,555.002,565.002,565.00-635
Oct 17, 20252,590.002,605.002,535.002,565.002,565.00-0.97%2,324
Oct 16, 20252,605.002,605.002,560.002,590.002,590.00-6,297
Oct 15, 20252,585.002,590.002,530.002,590.002,590.00-10,775
Oct 14, 20252,600.002,655.002,555.002,590.002,590.00-0.38%11,632
Oct 13, 20252,555.003,015.002,540.002,600.002,600.00-154,592
Oct 10, 20252,580.002,615.002,580.002,600.002,600.00-1,831