SUNIC SYSTEM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 49,000.00 | 56,300.00 | 46,900.00 | 56,300.00 | 55,237.74 | 3,044,300 |
| 2024-04-25 | 44,050.00 | 45,750.00 | 42,800.00 | 43,350.00 | 42,532.08 | 251,664 |
| 2024-04-24 | 42,050.00 | 47,000.00 | 42,050.00 | 44,450.00 | 43,611.32 | 1,213,259 |
| 2024-04-23 | 40,550.00 | 43,700.00 | 40,050.00 | 41,800.00 | 41,011.32 | 436,200 |
| 2024-04-22 | 39,500.00 | 41,250.00 | 39,450.00 | 39,900.00 | 39,147.17 | 100,952 |
| 2024-04-19 | 42,600.00 | 42,750.00 | 38,700.00 | 39,600.00 | 38,852.83 | 317,255 |
| 2024-04-18 | 39,050.00 | 44,750.00 | 38,500.00 | 42,950.00 | 42,139.62 | 796,466 |
| 2024-04-17 | 40,800.00 | 41,100.00 | 39,000.00 | 39,200.00 | 38,460.38 | 203,862 |
| 2024-04-16 | 40,450.00 | 42,500.00 | 38,350.00 | 42,500.00 | 41,698.11 | 243,841 |
| 2024-04-15 | 38,450.00 | 41,100.00 | 37,200.00 | 40,800.00 | 40,030.19 | 205,160 |
| 2024-04-12 | 37,500.00 | 39,750.00 | 36,500.00 | 38,600.00 | 37,871.70 | 169,597 |
| 2024-04-11 | 38,000.00 | 38,800.00 | 37,100.00 | 37,500.00 | 36,792.45 | 101,399 |
| 2024-04-09 | 37,200.00 | 39,400.00 | 37,200.00 | 38,700.00 | 37,969.81 | 122,464 |
| 2024-04-08 | 40,350.00 | 40,500.00 | 37,150.00 | 37,150.00 | 36,449.06 | 211,557 |
| 2024-04-05 | 41,400.00 | 41,700.00 | 39,800.00 | 40,300.00 | 39,539.62 | 143,393 |
| 2024-04-04 | 39,050.00 | 41,850.00 | 38,350.00 | 41,850.00 | 41,060.38 | 232,906 |
| 2024-04-03 | 39,700.00 | 40,650.00 | 38,950.00 | 39,000.00 | 38,264.15 | 153,705 |
| 2024-04-02 | 41,200.00 | 42,400.00 | 38,900.00 | 39,750.00 | 39,000.00 | 236,126 |
| 2024-04-01 | 41,000.00 | 42,000.00 | 39,350.00 | 41,700.00 | 40,913.21 | 245,663 |
| 2024-03-29 | 42,200.00 | 44,400.00 | 40,950.00 | 41,150.00 | 40,373.58 | 469,648 |
| 2024-03-28 | 41,650.00 | 43,100.00 | 40,850.00 | 42,000.00 | 41,207.55 | 353,496 |
| 2024-03-27 | 41,100.00 | 42,300.00 | 40,150.00 | 42,000.00 | 41,207.55 | 311,548 |
| 2024-03-26 | 39,100.00 | 41,950.00 | 39,100.00 | 41,500.00 | 40,716.98 | 783,284 |
| 2024-03-25 | 38,450.00 | 42,350.00 | 38,300.00 | 39,100.00 | 38,362.26 | 1,360,242 |
| 2024-03-22 | 39,150.00 | 40,500.00 | 37,650.00 | 37,850.00 | 37,135.85 | 399,253 |
| 2024-03-21 | 39,400.00 | 41,100.00 | 38,150.00 | 39,400.00 | 38,656.60 | 755,893 |
| 2024-03-20 | 49,400.00 | 49,450.00 | 38,800.00 | 39,300.00 | 38,558.49 | 2,196,434 |
| 2024-03-19 | 41,800.00 | 45,000.00 | 40,950.00 | 42,450.00 | 41,649.06 | 545,861 |
| 2024-03-18 | 42,700.00 | 43,050.00 | 40,650.00 | 42,650.00 | 41,845.28 | 559,354 |
| 2024-03-15 | 44,300.00 | 45,650.00 | 42,250.00 | 43,400.00 | 42,581.13 | 1,290,460 |
| 2024-03-14 | 36,600.00 | 47,750.00 | 36,200.00 | 46,050.00 | 45,181.13 | 5,693,417 |
| 2024-03-13 | 32,100.00 | 39,000.00 | 31,300.00 | 36,750.00 | 36,056.60 | 3,365,523 |
| 2024-03-12 | 29,550.00 | 31,900.00 | 29,200.00 | 31,000.00 | 30,415.09 | 717,995 |
| 2024-03-11 | 28,750.00 | 28,900.00 | 27,800.00 | 28,250.00 | 27,716.98 | 107,905 |
| 2024-03-08 | 28,950.00 | 29,000.00 | 28,200.00 | 28,800.00 | 28,256.60 | 169,706 |
| 2024-03-07 | 27,800.00 | 28,750.00 | 27,150.00 | 28,750.00 | 28,207.55 | 328,340 |
| 2024-03-06 | 26,200.00 | 27,650.00 | 26,100.00 | 27,600.00 | 27,079.25 | 401,403 |
| 2024-03-05 | 25,200.00 | 26,800.00 | 25,200.00 | 25,700.00 | 25,215.09 | 137,733 |
| 2024-03-04 | 25,950.00 | 27,100.00 | 25,500.00 | 25,500.00 | 25,018.87 | 152,079 |
| 2024-02-29 | 26,200.00 | 26,400.00 | 25,400.00 | 25,400.00 | 24,920.75 | 136,323 |
| 2024-02-28 | 24,550.00 | 29,800.00 | 24,200.00 | 26,200.00 | 25,705.66 | 1,385,780 |
| 2024-02-27 | 24,700.00 | 24,850.00 | 23,900.00 | 24,450.00 | 23,988.68 | 58,873 |
| 2024-02-26 | 25,950.00 | 26,000.00 | 24,450.00 | 24,700.00 | 24,233.96 | 133,032 |
| 2024-02-23 | 24,850.00 | 25,300.00 | 24,150.00 | 24,500.00 | 24,037.74 | 98,282 |
| 2024-02-22 | 23,900.00 | 24,550.00 | 23,700.00 | 24,350.00 | 23,890.57 | 75,012 |
| 2024-02-21 | 23,800.00 | 24,000.00 | 23,250.00 | 23,600.00 | 23,154.72 | 64,245 |
| 2024-02-20 | 25,100.00 | 25,200.00 | 23,700.00 | 23,800.00 | 23,350.94 | 123,360 |
| 2024-02-19 | 24,750.00 | 25,650.00 | 24,650.00 | 25,050.00 | 24,577.36 | 53,895 |
| 2024-02-16 | 25,450.00 | 25,450.00 | 24,700.00 | 24,750.00 | 24,283.02 | 43,250 |
| 2024-02-15 | 25,850.00 | 25,900.00 | 24,700.00 | 25,100.00 | 24,626.42 | 73,568 |
| 2024-02-14 | 24,600.00 | 24,950.00 | 24,200.00 | 24,950.00 | 24,479.25 | 65,410 |
| 2024-02-13 | 23,650.00 | 25,150.00 | 23,500.00 | 25,100.00 | 24,626.42 | 128,977 |
| 2024-02-08 | 23,250.00 | 23,800.00 | 22,900.00 | 23,550.00 | 23,105.66 | 72,277 |
| 2024-02-07 | 23,250.00 | 23,450.00 | 22,650.00 | 22,900.00 | 22,467.92 | 71,140 |
| 2024-02-06 | 24,000.00 | 24,050.00 | 22,900.00 | 23,200.00 | 22,762.26 | 142,536 |
| 2024-02-05 | 25,300.00 | 25,450.00 | 24,050.00 | 24,050.00 | 23,596.23 | 85,410 |
| 2024-02-02 | 25,550.00 | 26,000.00 | 24,950.00 | 25,050.00 | 24,577.36 | 87,858 |
| 2024-02-01 | 26,500.00 | 27,000.00 | 24,650.00 | 25,000.00 | 24,528.30 | 221,763 |
| 2024-01-31 | 27,500.00 | 29,050.00 | 27,100.00 | 27,100.00 | 26,588.68 | 148,261 |
| 2024-01-30 | 28,250.00 | 29,600.00 | 28,050.00 | 28,050.00 | 27,520.75 | 144,489 |
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.