SUNKRW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 17.15 | 0.260 | 1.54% | 16.90 | 17.24 | 16.89 | 2,532,364.00 |
May 30 2024 | 16.89 | -0.180 | -1.05% | 17.06 | 17.20 | 16.77 | 5,673,033.00 |
May 29 2024 | 17.07 | 0.040 | 0.23% | 17.06 | 17.16 | 16.93 | 8,124,440.00 |
May 28 2024 | 17.03 | -0.120 | -0.70% | 17.31 | 20.65 | 16.85 | 3,054,126.00 |
May 27 2024 | 17.15 | -0.330 | -1.89% | 17.48 | 17.59 | 17.12 | 5,441,118.00 |
May 26 2024 | 17.48 | 0.170 | 0.98% | 17.31 | 17.53 | 17.15 | 308,701.00 |
May 25 2024 | 17.31 | -0.080 | -0.46% | 17.39 | 17.55 | 17.24 | 940,249.00 |
May 24 2024 | 17.39 | -0.130 | -0.74% | 17.52 | 17.79 | 17.19 | 590,355.00 |
May 23 2024 | 17.52 | -0.250 | -1.41% | 17.77 | 17.77 | 17.22 | 1,514,872.00 |
May 22 2024 | 17.77 | -0.170 | -0.95% | 17.94 | 18.07 | 17.50 | 584,498.00 |
May 21 2024 | 17.94 | 0.010 | 0.06% | 17.93 | 18.25 | 17.81 | 991,024.00 |
May 20 2024 | 17.93 | 0.080 | 0.45% | 18.00 | 18.11 | 17.60 | 3,631,683.00 |
May 19 2024 | 17.85 | -0.330 | -1.82% | 18.18 | 18.23 | 17.77 | 188,526.00 |
May 18 2024 | 18.18 | -0.030 | -0.16% | 18.21 | 18.37 | 18.04 | 307,813.00 |
May 17 2024 | 18.21 | 0.060 | 0.33% | 18.15 | 18.63 | 17.98 | 736,433.00 |
May 16 2024 | 18.15 | -0.230 | -1.25% | 18.38 | 18.43 | 18.02 | 792,280.00 |
May 15 2024 | 18.38 | 0.020 | 0.11% | 18.36 | 18.41 | 18.04 | 587,197.00 |
May 14 2024 | 18.36 | 0.090 | 0.49% | 18.27 | 18.56 | 18.27 | 841,458.00 |
May 13 2024 | 18.27 | -0.450 | -2.40% | 18.66 | 18.80 | 18.20 | 3,249,577.00 |
May 12 2024 | 18.72 | -0.120 | -0.64% | 18.84 | 19.13 | 18.63 | 1,550,491.00 |
May 11 2024 | 18.84 | -0.160 | -0.84% | 18.89 | 19.00 | 18.83 | 402,155.00 |
May 10 2024 | 19.00 | -0.550 | -2.81% | 19.55 | 19.83 | 18.83 | 2,167,604.00 |
May 09 2024 | 19.55 | -0.030 | -0.15% | 19.67 | 19.83 | 19.55 | 1,528,306.00 |
May 08 2024 | 19.58 | 0.050 | 0.26% | 19.53 | 19.88 | 19.44 | 559,120.00 |
May 07 2024 | 19.53 | 0.180 | 0.93% | 19.35 | 19.69 | 19.29 | 290,456.00 |
May 06 2024 | 19.35 | -0.290 | -1.48% | 19.76 | 19.80 | 19.35 | 3,469,893.00 |
May 05 2024 | 19.64 | -0.240 | -1.21% | 19.88 | 19.88 | 19.47 | 949,227.00 |
May 04 2024 | 19.88 | -0.100 | -0.50% | 19.98 | 20.11 | 19.75 | 1,104,203.00 |
May 03 2024 | 19.98 | 0.210 | 1.06% | 19.77 | 19.99 | 19.65 | 741,358.00 |
May 02 2024 | 19.77 | -0.180 | -0.90% | 19.95 | 20.06 | 19.44 | 384,931.00 |
May 01 2024 | 19.95 | -0.390 | -1.92% | 20.34 | 20.45 | 19.42 | 528,868.00 |
Apr 30 2024 | 20.34 | -0.820 | -3.88% | 21.15 | 21.23 | 19.38 | 931,870.00 |
Apr 29 2024 | 21.16 | -0.350 | -1.63% | 20.45 | 21.67 | 20.03 | 3,599,816.00 |
Apr 28 2024 | 21.51 | -0.080 | -0.37% | 21.59 | 21.84 | 21.38 | 643,605.00 |
Apr 27 2024 | 21.59 | -0.440 | -2.00% | 22.03 | 22.16 | 21.51 | 1,173,570.00 |
Apr 26 2024 | 22.03 | 0.440 | 2.04% | 21.59 | 22.28 | 21.29 | 890,925.00 |
Apr 25 2024 | 21.59 | 0.290 | 1.36% | 21.30 | 21.61 | 20.82 | 756,026.00 |
Apr 24 2024 | 21.30 | -0.040 | -0.19% | 21.34 | 22.02 | 21.30 | 1,947,398.00 |
Apr 23 2024 | 21.34 | 1.16 | 5.75% | 20.18 | 21.72 | 20.16 | 1,926,003.00 |
Apr 22 2024 | 20.18 | -0.310 | -1.51% | 20.45 | 21.65 | 20.03 | 3,183,436.00 |
Apr 21 2024 | 20.49 | 0.150 | 0.74% | 20.34 | 20.65 | 20.01 | 887,947.00 |
Apr 20 2024 | 20.34 | 0.630 | 3.20% | 19.71 | 20.45 | 19.67 | 342,662.00 |
Apr 19 2024 | 19.71 | -0.160 | -0.81% | 19.93 | 20.33 | 19.01 | 785,688.00 |
Apr 18 2024 | 19.87 | -0.120 | -0.60% | 20.09 | 20.23 | 19.32 | 582,907.00 |
Apr 17 2024 | 19.99 | -0.720 | -3.48% | 20.71 | 20.76 | 19.96 | 1,342,282.00 |
Apr 16 2024 | 20.71 | -0.010 | -0.05% | 20.72 | 20.83 | 20.19 | 934,294.00 |
Apr 15 2024 | 20.72 | 0.320 | 1.57% | 20.39 | 21.34 | 20.14 | 4,654,399.00 |
Apr 14 2024 | 20.40 | 0.710 | 3.61% | 19.69 | 20.83 | 19.29 | 2,719,714.00 |
Apr 13 2024 | 19.69 | -1.59 | -7.47% | 21.28 | 21.73 | 19.04 | 4,286,540.00 |
Apr 12 2024 | 21.28 | -0.620 | -2.83% | 21.86 | 22.92 | 21.16 | 6,890,872.00 |
Apr 11 2024 | 21.90 | 0.160 | 0.74% | 21.74 | 22.47 | 21.57 | 2,127,002.00 |
Apr 10 2024 | 21.74 | -0.320 | -1.45% | 22.06 | 22.39 | 21.52 | 1,210,316.00 |
Apr 09 2024 | 22.06 | -0.300 | -1.34% | 22.38 | 22.54 | 21.90 | 1,438,460.00 |
Apr 08 2024 | 22.36 | 0.070 | 0.31% | 22.35 | 22.80 | 22.14 | 4,383,969.00 |
Apr 07 2024 | 22.29 | 0.500 | 2.29% | 21.79 | 22.36 | 21.74 | 806,528.00 |
Apr 06 2024 | 21.79 | 0.130 | 0.60% | 21.68 | 22.07 | 21.66 | 1,156,263.00 |
Apr 05 2024 | 21.66 | -0.620 | -2.78% | 22.28 | 22.48 | 21.64 | 2,121,696.00 |
Apr 04 2024 | 22.28 | -0.140 | -0.62% | 22.46 | 22.86 | 21.95 | 3,742,211.00 |
Apr 03 2024 | 22.42 | 1.48 | 7.07% | 20.90 | 22.59 | 20.43 | 1,806,573.00 |
Apr 02 2024 | 20.94 | -1.24 | -5.59% | 22.18 | 22.18 | 20.56 | 1,635,314.00 |
Apr 01 2024 | 22.18 | -0.570 | -2.51% | 22.57 | 22.61 | 21.88 | 3,807,311.00 |
Mar 31 2024 | 22.75 | -0.080 | -0.35% | 22.81 | 23.02 | 22.42 | 1,471,281.00 |
Mar 30 2024 | 22.83 | -0.010 | -0.04% | 22.85 | 23.03 | 22.31 | 1,490,618.00 |
Mar 29 2024 | 22.84 | -0.170 | -0.74% | 22.90 | 23.18 | 22.66 | 1,729,610.00 |
Mar 28 2024 | 23.01 | 0.530 | 2.36% | 22.60 | 23.01 | 22.28 | 3,233,017.00 |
Mar 27 2024 | 22.48 | 0.360 | 1.63% | 22.11 | 23.07 | 22.04 | 2,528,628.00 |
Mar 26 2024 | 22.12 | 0.360 | 1.65% | 21.80 | 22.18 | 21.71 | 1,379,092.00 |
Mar 25 2024 | 21.76 | 0.090 | 0.42% | 21.77 | 22.05 | 21.29 | 4,927,364.00 |
Mar 24 2024 | 21.67 | -0.050 | -0.23% | 21.72 | 22.08 | 21.48 | 1,239,656.00 |
Mar 23 2024 | 21.72 | 0.260 | 1.21% | 21.46 | 22.31 | 21.37 | 1,547,452.00 |
Mar 22 2024 | 21.46 | -0.460 | -2.10% | 21.76 | 21.91 | 20.99 | 1,798,125.00 |
Mar 21 2024 | 21.92 | -0.010 | -0.05% | 21.82 | 22.22 | 21.66 | 2,024,141.00 |
Mar 20 2024 | 21.93 | 1.51 | 7.39% | 20.45 | 22.06 | 20.03 | 4,363,537.00 |
Mar 19 2024 | 20.42 | -1.51 | -6.89% | 21.91 | 22.13 | 20.18 | 4,550,114.00 |
Mar 18 2024 | 21.93 | -1.02 | -4.44% | 23.00 | 23.00 | 21.92 | 5,799,273.00 |
Mar 17 2024 | 22.95 | -0.040 | -0.17% | 22.96 | 23.28 | 22.42 | 3,501,668.00 |
Mar 16 2024 | 22.99 | -0.410 | -1.75% | 23.42 | 23.61 | 22.68 | 3,551,723.00 |
Mar 15 2024 | 23.40 | -0.990 | -4.06% | 24.37 | 24.62 | 22.64 | 8,134,908.00 |
Mar 14 2024 | 24.39 | 0.700 | 2.95% | 23.71 | 25.35 | 23.71 | 3,579,009.00 |
Mar 13 2024 | 23.69 | 0.790 | 3.45% | 22.90 | 23.89 | 22.86 | 2,737,109.00 |
Mar 12 2024 | 22.90 | -0.010 | -0.04% | 22.90 | 23.68 | 22.77 | 3,008,660.00 |
Mar 11 2024 | 22.91 | 0.310 | 1.37% | 22.63 | 22.95 | 22.19 | 5,915,539.00 |
Mar 10 2024 | 22.60 | -0.200 | -0.88% | 22.62 | 23.20 | 22.33 | 2,800,835.00 |
Mar 09 2024 | 22.80 | -1.41 | -5.82% | 24.09 | 24.56 | 22.73 | 5,337,103.00 |
Mar 08 2024 | 24.21 | 2.61 | 12.08% | 21.61 | 24.61 | 20.93 | 5,752,281.00 |
Mar 07 2024 | 21.60 | 0.470 | 2.22% | 21.18 | 22.00 | 21.13 | 9,503,268.00 |
Mar 06 2024 | 21.13 | -0.370 | -1.72% | 21.30 | 22.65 | 20.42 | 7,927,948.00 |
Mar 05 2024 | 21.50 | 4.70 | 27.98% | 16.82 | 25.90 | 16.67 | 8,342,604.00 |
Mar 04 2024 | 16.80 | 0.810 | 5.07% | 15.99 | 17.54 | 15.88 | 7,996,271.00 |
Mar 03 2024 | 15.99 | -0.310 | -1.90% | 16.30 | 16.62 | 15.91 | 5,359,621.00 |
Mar 02 2024 | 16.30 | -0.140 | -0.85% | 16.44 | 16.83 | 16.30 | 4,135,277.00 |