Stock listing
KRX:002820 SUN&L Co.,Ltd 주가
Follow SUN&L Co.,Ltd into a list and get an email when it puts out news.
Share price · KRX:002820
₩1,040.00 KRW +26.00 (+2.6%)
Close on Oct 30, 2026
- Day range
- ₩1,014.00 – ₩1,109.00 KRWOct 30, 2026
- Volume
- 41,510 sharesOct 30, 2026
- Market cap
- ₩12.55B KRWAt the close on Oct 30, 2026 · price × 12.06M shares outstanding
- 52-week range
- ₩908.00 – ₩3,100.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩158.7M KRWMedian day 73,929 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:002820 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,040.00 | +26.00 | +2.6% | ₩1,015.00 | ₩1,109.00 | ₩1,014.00 | 41,510 | |
| ₩1,014.00 | -105.00 | -9.4% | ₩1,119.00 | ₩1,119.00 | ₩1,009.00 | 38,081 | |
| ₩1,119.00 | +35.00 | +3.2% | ₩1,083.00 | ₩1,119.00 | ₩1,030.00 | 12,474 | |
| ₩1,084.00 | +49.00 | +4.7% | ₩1,120.00 | ₩1,120.00 | ₩1,046.00 | 8,618 | |
| ₩1,035.00 | -48.00 | -4.4% | ₩1,055.00 | ₩1,066.00 | ₩1,026.00 | 17,185 | |
| ₩1,083.00 | -69.00 | -6.0% | ₩1,152.00 | ₩1,152.00 | ₩1,080.00 | 9,444 | |
| ₩1,152.00 | -38.00 | -3.2% | ₩1,195.00 | ₩1,195.00 | ₩1,135.00 | 21,554 | |
| ₩1,190.00 | -83.00 | -6.5% | ₩1,368.00 | ₩1,368.00 | ₩1,175.00 | 74,239 | |
| ₩1,273.00 | +69.00 | +5.7% | ₩1,180.00 | ₩1,479.00 | ₩1,180.00 | 203,271 | |
| ₩1,204.00 | -1.00 | -0.1% | ₩1,205.00 | ₩1,243.00 | ₩1,164.00 | 91,764 | |
| ₩1,205.00 | -9.00 | -0.7% | ₩1,221.00 | ₩1,228.00 | ₩1,175.00 | 41,559 | |
| ₩1,214.00 | -40.00 | -3.2% | ₩1,230.00 | ₩1,258.00 | ₩1,162.00 | 76,897 | |
| ₩1,254.00 | +28.00 | +2.3% | ₩1,260.00 | ₩1,329.00 | ₩1,200.00 | 150,986 | |
| ₩1,226.00 | +24.00 | +2.0% | ₩1,229.00 | ₩1,249.00 | ₩1,131.00 | 73,619 | |
| ₩1,202.00 | +52.00 | +4.5% | ₩1,157.00 | ₩1,230.00 | ₩1,069.00 | 155,252 | |
| ₩1,150.00 | +159.00 | +16.0% | ₩1,008.00 | ₩1,285.00 | ₩956.00 | 646,785 | |
| ₩991.00 | -33.00 | -3.2% | ₩1,024.00 | ₩1,049.00 | ₩970.00 | 66,011 | |
| ₩1,024.00 | +70.00 | +7.3% | ₩997.00 | ₩1,089.00 | ₩976.00 | 167,587 | |
| ₩954.00 | -13.00 | -1.3% | ₩968.00 | ₩1,037.00 | ₩922.00 | 118,878 | |
| ₩967.00 | -109.00 | -10.1% | ₩1,129.00 | ₩1,129.00 | ₩908.00 | 317,365 | |
| ₩1,076.00 | -128.00 | -10.6% | ₩1,204.00 | ₩1,245.00 | ₩1,046.00 | 209,784 | |
| ₩1,204.00 | -17.00 | -1.4% | ₩1,221.00 | ₩1,275.00 | ₩1,176.00 | 56,820 | |
| ₩1,221.00 | -122.00 | -9.1% | ₩1,360.00 | ₩1,360.00 | ₩1,200.00 | 117,303 | |
| ₩1,343.00 | -80.00 | -5.6% | ₩1,485.00 | ₩1,485.00 | ₩1,322.00 | 256,767 | |
| ₩1,423.00 | -28.00 | -1.9% | ₩1,440.00 | ₩1,457.00 | ₩1,389.00 | 41,013 | |
| ₩1,451.00 | +11.00 | +0.8% | ₩1,478.00 | ₩1,485.00 | ₩1,398.00 | 35,965 | |
| ₩1,440.00 | -20.00 | -1.4% | ₩1,478.00 | ₩1,479.00 | ₩1,400.00 | 9,340 | |
| ₩1,460.00 | +36.00 | +2.5% | ₩1,436.00 | ₩1,465.00 | ₩1,396.00 | 16,488 | |
| ₩1,424.00 | -48.00 | -3.3% | ₩1,486.00 | ₩1,535.00 | ₩1,395.00 | 78,194 | |
| ₩1,472.00 | 0.00 | 0.0% | ₩1,489.00 | ₩1,489.00 | ₩1,425.00 | 30,682 | |
| ₩1,472.00 | -11.00 | -0.7% | ₩1,503.00 | ₩1,525.00 | ₩1,392.00 | 82,030 | |
| ₩1,483.00 | -144.00 | -8.9% | ₩1,583.00 | ₩1,653.00 | ₩1,471.00 | 80,667 | |
| ₩1,627.00 | +65.00 | +4.2% | ₩1,561.00 | ₩1,633.00 | ₩1,519.00 | 71,827 | |
| ₩1,562.00 | -17.00 | -1.1% | ₩1,516.00 | ₩1,684.00 | ₩1,516.00 | 116,729 | |
| ₩1,579.00 | -155.00 | -8.9% | ₩1,754.00 | ₩1,784.00 | ₩1,397.00 | 403,878 | |
| ₩1,734.00 | +33.00 | +1.9% | ₩1,701.00 | ₩1,810.00 | ₩1,677.00 | 73,311 | |
| ₩1,701.00 | +2.00 | +0.1% | ₩1,682.00 | ₩1,830.00 | ₩1,653.00 | 215,973 | |
| ₩1,699.00 | +2.00 | +0.1% | ₩1,759.00 | ₩1,759.00 | ₩1,646.00 | 29,312 | |
| ₩1,697.00 | -36.00 | -2.1% | ₩1,720.00 | ₩1,760.00 | ₩1,659.00 | 27,054 | |
| ₩1,733.00 | +63.00 | +3.8% | ₩1,730.00 | ₩1,760.00 | ₩1,603.00 | 29,127 | |
| ₩1,670.00 | +65.00 | +4.0% | ₩1,595.00 | ₩1,750.00 | ₩1,582.00 | 166,434 | |
| ₩1,605.00 | -50.00 | -3.0% | ₩1,725.00 | ₩1,725.00 | ₩1,568.00 | 81,102 | |
| ₩1,655.00 | -25.00 | -1.5% | ₩1,702.00 | ₩1,702.00 | ₩1,550.00 | 50,689 | |
| ₩1,680.00 | +200.00 | +13.5% | ₩1,563.00 | ₩1,730.00 | ₩1,487.00 | 297,151 | |
| ₩1,480.00 | +59.00 | +4.2% | ₩1,425.00 | ₩1,595.00 | ₩1,397.00 | 130,212 | |
| ₩1,421.00 | +25.00 | +1.8% | ₩1,422.00 | ₩1,525.00 | ₩1,413.00 | 89,257 | |
| ₩1,396.00 | -102.00 | -6.8% | ₩1,496.00 | ₩1,498.00 | ₩1,386.00 | 79,730 | |
| ₩1,498.00 | -34.00 | -2.2% | ₩1,481.00 | ₩1,524.00 | ₩1,470.00 | 41,644 | |
| ₩1,532.00 | +16.00 | +1.1% | ₩1,502.00 | ₩1,536.00 | ₩1,468.00 | 61,970 | |
| ₩1,516.00 | +20.00 | +1.3% | ₩1,486.00 | ₩1,593.00 | ₩1,461.00 | 119,834 | |
| ₩1,496.00 | -221.00 | -12.9% | ₩1,646.00 | ₩1,646.00 | ₩1,360.00 | 362,510 | |
| ₩1,717.00 | 0.00 | 0.0% | ₩1,717.00 | ₩1,717.00 | ₩1,717.00 | 0 | |
| ₩1,717.00 | -250.00 | -12.7% | ₩1,967.00 | ₩1,993.00 | ₩1,717.00 | 261,601 | |
| ₩1,967.00 | -308.00 | -13.5% | ₩2,235.00 | ₩2,285.00 | ₩1,960.00 | 347,963 | |
| ₩2,275.00 | -210.00 | -8.5% | ₩2,400.00 | ₩2,435.00 | ₩2,215.00 | 55,214 | |
| ₩2,485.00 | +205.00 | +9.0% | ₩2,340.00 | ₩2,485.00 | ₩2,195.00 | 76,149 | |
| ₩2,280.00 | +60.00 | +2.7% | ₩2,205.00 | ₩2,290.00 | ₩2,065.00 | 178,294 | |
| ₩2,220.00 | 0.00 | 0.0% | ₩2,200.00 | ₩2,335.00 | ₩2,195.00 | 21,521 | |
| ₩2,220.00 | +45.00 | +2.1% | ₩2,160.00 | ₩2,315.00 | ₩2,115.00 | 7,010 | |
| ₩2,175.00 | +40.00 | +1.9% | ₩2,055.00 | ₩2,290.00 | ₩2,045.00 | 11,150 | |
| ₩2,135.00 | -75.00 | -3.4% | ₩2,195.00 | ₩2,235.00 | ₩2,075.00 | 20,650 | |
| ₩2,210.00 | +15.00 | +0.7% | ₩2,180.00 | ₩2,290.00 | ₩2,020.00 | 8,572 |
- Ticker
- KRX:002820
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Packaging, paper & forest products
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Jul 7, 2026
Sun&L Co To Cancel 2.8 Billion Won Worth Of Own Shares
Latest news
Sun&L Co To Cancel 2.8 Billion Won Worth Of Own Shares
Jul 6, 2026
Closed ₩2,295.00 (+6.7%) on Jul 7, 2026
SUN&L Co.,Ltd on 6ix
- Sector
- Chemicals & materials
- News releases
- 1 in the last 12 months · 1 in all · newest Jul 7, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about SUN&L Co.,Ltd.