SUNIC SYSTEM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 45,600.00 | 46,000.00 | 44,700.00 | 45,100.00 | 44,249.06 | 86,027 |
| 2024-07-23 | 46,250.00 | 47,350.00 | 45,400.00 | 45,950.00 | 45,083.02 | 79,161 |
| 2024-07-22 | 47,600.00 | 47,600.00 | 45,650.00 | 45,700.00 | 44,837.74 | 91,940 |
| 2024-07-19 | 47,800.00 | 48,500.00 | 47,250.00 | 47,650.00 | 46,750.94 | 47,142 |
| 2024-07-18 | 47,100.00 | 48,850.00 | 46,400.00 | 48,100.00 | 47,192.45 | 73,805 |
| 2024-07-17 | 49,750.00 | 51,200.00 | 47,950.00 | 48,100.00 | 47,192.45 | 135,670 |
| 2024-07-16 | 48,600.00 | 50,500.00 | 46,800.00 | 49,650.00 | 48,713.21 | 130,673 |
| 2024-07-15 | 50,000.00 | 50,300.00 | 47,550.00 | 48,500.00 | 47,584.91 | 126,347 |
| 2024-07-12 | 49,950.00 | 51,200.00 | 49,100.00 | 49,700.00 | 48,762.26 | 137,170 |
| 2024-07-11 | 47,200.00 | 53,000.00 | 47,100.00 | 50,300.00 | 49,350.94 | 675,105 |
| 2024-07-10 | 46,250.00 | 47,150.00 | 45,950.00 | 46,600.00 | 45,720.75 | 125,483 |
| 2024-07-09 | 47,250.00 | 47,700.00 | 45,900.00 | 46,600.00 | 45,720.75 | 214,321 |
| 2024-07-08 | 49,600.00 | 49,600.00 | 47,000.00 | 47,100.00 | 46,211.32 | 266,737 |
| 2024-07-05 | 52,900.00 | 54,200.00 | 49,900.00 | 50,100.00 | 49,154.72 | 199,563 |
| 2024-07-04 | 50,400.00 | 52,200.00 | 50,300.00 | 51,800.00 | 50,822.64 | 121,699 |
| 2024-07-03 | 50,900.00 | 51,200.00 | 49,200.00 | 50,000.00 | 49,056.60 | 116,554 |
| 2024-07-02 | 51,200.00 | 51,500.00 | 49,200.00 | 50,700.00 | 49,743.40 | 179,269 |
| 2024-07-01 | 51,500.00 | 52,100.00 | 50,400.00 | 51,400.00 | 50,430.19 | 136,560 |
| 2024-06-28 | 51,900.00 | 52,900.00 | 50,800.00 | 51,100.00 | 50,135.85 | 169,946 |
| 2024-06-27 | 54,500.00 | 54,800.00 | 51,000.00 | 51,200.00 | 50,233.96 | 349,546 |
| 2024-06-26 | 57,700.00 | 57,900.00 | 54,900.00 | 55,500.00 | 54,452.83 | 205,317 |
| 2024-06-25 | 62,400.00 | 62,800.00 | 56,800.00 | 57,100.00 | 56,022.64 | 469,470 |
| 2024-06-24 | 68,000.00 | 69,000.00 | 61,300.00 | 62,400.00 | 61,222.64 | 751,858 |
| 2024-06-21 | 60,700.00 | 66,400.00 | 60,200.00 | 65,500.00 | 64,264.15 | 480,259 |
| 2024-06-20 | 62,300.00 | 63,600.00 | 59,300.00 | 60,300.00 | 59,162.26 | 240,993 |
| 2024-06-19 | 63,000.00 | 64,400.00 | 60,200.00 | 60,300.00 | 59,162.26 | 261,680 |
| 2024-06-18 | 65,400.00 | 66,700.00 | 62,500.00 | 62,500.00 | 61,320.75 | 304,951 |
| 2024-06-17 | 68,800.00 | 71,200.00 | 64,100.00 | 65,000.00 | 63,773.58 | 335,693 |
| 2024-06-14 | 69,300.00 | 70,300.00 | 67,200.00 | 69,700.00 | 68,384.91 | 237,454 |
| 2024-06-13 | 70,200.00 | 75,500.00 | 68,800.00 | 69,300.00 | 67,992.45 | 792,030 |
| 2024-06-12 | 69,000.00 | 69,900.00 | 66,800.00 | 69,000.00 | 67,698.11 | 371,141 |
| 2024-06-11 | 63,400.00 | 71,700.00 | 62,100.00 | 68,300.00 | 67,011.32 | 1,223,248 |
| 2024-06-10 | 65,000.00 | 65,800.00 | 63,300.00 | 63,700.00 | 62,498.11 | 228,361 |
| 2024-06-07 | 63,200.00 | 67,000.00 | 62,500.00 | 66,300.00 | 65,049.06 | 519,044 |
| 2024-06-05 | 61,600.00 | 66,300.00 | 61,100.00 | 62,700.00 | 61,516.98 | 720,332 |
| 2024-06-04 | 60,900.00 | 61,600.00 | 57,700.00 | 58,400.00 | 57,298.11 | 312,185 |
| 2024-06-03 | 63,300.00 | 64,100.00 | 60,200.00 | 60,900.00 | 59,750.94 | 245,927 |
| 2024-05-31 | 60,000.00 | 65,700.00 | 59,100.00 | 63,200.00 | 62,007.55 | 642,149 |
| 2024-05-30 | 57,100.00 | 62,200.00 | 57,100.00 | 59,100.00 | 57,984.91 | 400,450 |
| 2024-05-29 | 59,900.00 | 63,000.00 | 57,300.00 | 58,000.00 | 56,905.66 | 451,434 |
| 2024-05-28 | 57,000.00 | 60,900.00 | 56,300.00 | 58,600.00 | 57,494.34 | 302,390 |
| 2024-05-27 | 56,600.00 | 58,400.00 | 56,000.00 | 57,300.00 | 56,218.87 | 137,372 |
| 2024-05-24 | 57,600.00 | 59,300.00 | 56,800.00 | 57,600.00 | 56,513.21 | 173,213 |
| 2024-05-23 | 59,700.00 | 61,500.00 | 57,800.00 | 58,500.00 | 57,396.23 | 259,430 |
| 2024-05-22 | 58,500.00 | 61,400.00 | 54,700.00 | 59,100.00 | 57,984.91 | 485,755 |
| 2024-05-21 | 57,400.00 | 60,400.00 | 57,000.00 | 58,800.00 | 57,690.57 | 311,898 |
| 2024-05-20 | 57,500.00 | 59,000.00 | 57,000.00 | 58,200.00 | 57,101.89 | 262,097 |
| 2024-05-17 | 62,800.00 | 62,900.00 | 56,500.00 | 57,100.00 | 56,022.64 | 863,164 |
| 2024-05-16 | 64,200.00 | 66,700.00 | 62,300.00 | 64,600.00 | 63,381.13 | 431,712 |
| 2024-05-14 | 67,300.00 | 68,300.00 | 61,500.00 | 63,300.00 | 62,105.66 | 831,283 |
| 2024-05-13 | 70,200.00 | 71,200.00 | 67,200.00 | 67,400.00 | 66,128.30 | 496,566 |
| 2024-05-10 | 66,200.00 | 73,600.00 | 64,600.00 | 70,800.00 | 69,464.15 | 1,465,307 |
| 2024-05-09 | 65,500.00 | 69,400.00 | 64,000.00 | 66,400.00 | 65,147.17 | 1,756,677 |
| 2024-05-08 | 58,300.00 | 67,300.00 | 56,700.00 | 65,700.00 | 64,460.38 | 2,601,726 |
| 2024-05-07 | 57,100.00 | 60,800.00 | 55,800.00 | 59,100.00 | 57,984.91 | 1,042,746 |
| 2024-05-03 | 58,700.00 | 59,800.00 | 56,100.00 | 57,100.00 | 56,022.64 | 778,815 |
| 2024-05-02 | 61,700.00 | 63,400.00 | 57,300.00 | 58,500.00 | 57,396.23 | 1,432,889 |
| 2024-04-30 | 54,600.00 | 64,800.00 | 53,600.00 | 61,400.00 | 60,241.51 | 3,907,459 |
| 2024-04-29 | 60,700.00 | 61,000.00 | 54,600.00 | 54,600.00 | 53,569.81 | 2,447,371 |
| 2024-04-26 | 49,000.00 | 56,300.00 | 46,900.00 | 56,300.00 | 55,237.74 | 3,044,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 1,000.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.