KRX · 002820 · stock

SUN&L Co., Ltd. (002820) stock price history

Every KRX trading session of SUN&L Co., Ltd. from Jan 4, 2000 to Sep 29, 2026: 6,684 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 002820 data, free keyYear by year table

002820 adjusted close, 2000 to 2026

002820SUN&L Co., Ltd.
₩1,204-52.4% over one year
20052010201520202025
₩21,277
All time high, 2015
₩3,100
52 week high, ₩1,176 low
6,684
Daily sessions since 2000

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

002820 key facts

  • SUN&L Co., Ltd. (002820) closed at ₩1,204 on Sep 29, 2026 on KRX.
  • 002820's all time high close is ₩21,277, set on Aug 5, 2015; its all time low close is ₩1,029 on Sep 17, 2001.
  • 002820's 52 week range is ₩1,176 to ₩3,100.
  • 002820 returned -52.4% over the year to Sep 29, 2026 and -77.1% over five years.
  • Over ten years 002820 returned -89%, -19.6% a year compounded.
  • 002820's deepest drawdown was -94.3% from Aug 5, 2015 to Sep 29, 2026.
  • DataCedar holds 6,684 daily sessions of 002820 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

002820 price chart, 2000 to 2026

002820 adjusted close, Jan 4, 2000 to Sep 29, 2026₩1,204₩2,998₩7,467₩18,594200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

002820 returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

PeriodReturn
1 month-25.0%
3 months-35.4%
6 months-48.4%
Year to date-54.3%
1 year-52.4%
3 years-53.9%
5 years-77.1%
10 years-88.7%
Since Jan 4, 2000-39.5%
Compound annual growth, 26.7 years-1.9%

002820 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩21,277 on Aug 5, 2015
All time low close
₩1,029 on Sep 17, 2001
52 week high
₩3,100 on Dec 10, 2025
52 week low
₩1,176 on Sep 29, 2026
Deepest drawdown
-94.3% from Aug 5, 2015 to Sep 29, 2026, not yet recovered
Best single session
+30.0% on May 4, 2018
Worst single session
-17.2% on Mar 13, 2020
Volatility, 1 year annualised
52.9%
Sessions closing higher, 1 year
38%
Best calendar year
2007, +100%
Worst calendar year
2008, -52%

002820 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 29, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩2,635₩2,950₩1,176₩1,204-54.3%9M182
2025₩2,965₩3,245₩2,285₩2,635-11.1%4.1M241
2024₩2,495₩4,095₩2,305₩2,965+18.8%21.9M244
2023₩3,100₩3,550₩2,270₩2,495-19.5%4.6M245
2022₩5,080₩5,870₩3,085₩3,100-38.0%3.3M244
2021₩5,086₩7,457₩4,142₩5,000+0.6%7.8M248
2020₩4,269₩5,322₩1,785₩4,968+16.4%7.7M248
2019₩5,145₩6,168₩3,984₩4,269-18.0%3M246
2018₩7,474₩9,512₩4,276₩5,204-30.4%22.9M244
2017₩10,192₩11,017₩7,231₩7,474-26.7%4.5M241
2016₩11,522₩13,760₩9,046₩10,192-11.2%12.2M246
2015₩6,466₩22,479₩5,883₩11,474+78.5%47M249
2014₩6,020₩11,906₩5,708₩6,429+8.4%17.9M245
2013₩5,626₩6,423₩4,934₩5,931+6.1%4.2M247
2012₩5,315₩7,846₩4,944₩5,592+6.6%8.6M248
2011₩5,226₩7,412₩3,949₩5,247-1.5%19.9M248
2010₩5,572₩6,845₩4,574₩5,325-5.5%3.5M251
2009₩4,832₩6,515₩3,809₩5,637+23.5%1.9M253
2008₩9,502₩10,066₩2,625₩4,566-52.4%4.2M257
2007₩4,799₩14,527₩4,284₩9,599+99.7%8.1M246
2006₩3,962₩5,138₩3,132₩4,807+20.4%6.9M248
2005₩2,029₩4,413₩2,021₩3,994+95.3%18.4M259
2004₩2,142₩2,432₩1,755₩2,045-4.5%9.6M262
2003₩1,512₩2,706₩1,308₩2,142+41.6%9.4M261
2002₩1,374₩1,981₩1,288₩1,512+10.1%15.6M261
2001₩1,321₩2,013₩1,010₩1,374+4.0%33.2M261
2000₩1,772₩2,593₩1,313₩1,321n/a25.5M259

002820 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩1,204-27.9%
August 2026₩1,670-21.8%
July 2026₩2,135+12.5%
June 2026₩1,897-11.6%
May 2026₩2,145-9.5%
April 2026₩2,370+2.8%
March 2026₩2,305-0.9%
February 2026₩2,325-5.9%
January 2026₩2,470-6.3%
December 2025₩2,635+6.7%
November 2025₩2,470-1.8%
October 2025₩2,515-1.8%

About the 002820 data

Daily bars. 6,684 sessions from Jan 4, 2000 to Sep 29, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/002820/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

  • 002787 ChinHung International, Inc.
  • 002790 AMOREPACIFIC Holdings Corp.
  • 002795 AMOREPACIFIC Holdings Corp.
  • 002810 Samyung Trading Co., Ltd.
  • 002840 Miwon Commercial Co., Ltd.
  • 002870 Shinpoong Paper Mfg. Co., Ltd
  • 002880 DYA Co.,Ltd
  • 002900 TYM Corporation

Common questions

002820 share price history

Start with any symbol.

Start free