SUNIC SYSTEM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 30,400.00 | 30,400.00 | 27,750.00 | 27,950.00 | 27,422.64 | 292,445 |
| 2024-01-26 | 26,300.00 | 29,750.00 | 26,250.00 | 29,300.00 | 28,747.17 | 599,797 |
| 2024-01-25 | 27,350.00 | 27,550.00 | 26,450.00 | 26,500.00 | 26,000.00 | 89,828 |
| 2024-01-24 | 27,500.00 | 28,050.00 | 27,000.00 | 27,350.00 | 26,833.96 | 77,974 |
| 2024-01-23 | 28,050.00 | 28,600.00 | 27,400.00 | 27,700.00 | 27,177.36 | 148,730 |
| 2024-01-22 | 28,400.00 | 29,200.00 | 27,300.00 | 27,950.00 | 27,422.64 | 292,939 |
| 2024-01-19 | 27,500.00 | 29,500.00 | 27,000.00 | 27,900.00 | 27,373.58 | 406,020 |
| 2024-01-18 | 25,500.00 | 30,000.00 | 24,100.00 | 27,000.00 | 26,490.57 | 731,155 |
| 2024-01-17 | 27,100.00 | 27,100.00 | 25,600.00 | 25,750.00 | 25,264.15 | 114,822 |
| 2024-01-16 | 27,400.00 | 27,750.00 | 26,400.00 | 26,900.00 | 26,392.45 | 85,920 |
| 2024-01-15 | 27,500.00 | 27,750.00 | 26,700.00 | 27,400.00 | 26,883.02 | 100,158 |
| 2024-01-12 | 30,250.00 | 30,250.00 | 27,550.00 | 27,750.00 | 27,226.42 | 298,168 |
| 2024-01-11 | 30,200.00 | 30,700.00 | 29,500.00 | 29,800.00 | 29,237.74 | 95,426 |
| 2024-01-10 | 31,550.00 | 32,900.00 | 30,050.00 | 30,050.00 | 29,483.02 | 335,795 |
| 2024-01-09 | 31,750.00 | 32,700.00 | 30,800.00 | 31,450.00 | 30,856.60 | 513,287 |
| 2024-01-08 | 30,800.00 | 31,500.00 | 30,000.00 | 31,150.00 | 30,562.26 | 170,375 |
| 2024-01-05 | 30,500.00 | 31,200.00 | 29,900.00 | 30,400.00 | 29,826.42 | 185,498 |
| 2024-01-04 | 29,700.00 | 30,400.00 | 29,400.00 | 30,000.00 | 29,433.96 | 109,877 |
| 2024-01-03 | 30,650.00 | 31,000.00 | 29,550.00 | 29,900.00 | 29,335.85 | 156,520 |
| 2024-01-02 | 29,300.00 | 31,500.00 | 29,050.00 | 31,450.00 | 30,856.60 | 171,905 |
| 2023-12-28 | 29,950.00 | 29,950.00 | 28,900.00 | 29,350.00 | 28,796.23 | 92,628 |
| 2023-12-27 | 29,500.00 | 30,350.00 | 29,250.00 | 29,900.00 | 29,335.85 | 89,693 |
| 2023-12-26 | 29,000.00 | 30,000.00 | 28,500.00 | 29,500.00 | 28,943.40 | 138,509 |
| 2023-12-22 | 29,950.00 | 30,050.00 | 28,900.00 | 29,000.00 | 28,452.83 | 100,030 |
| 2023-12-21 | 30,050.00 | 30,600.00 | 29,150.00 | 29,550.00 | 28,992.45 | 145,977 |
| 2023-12-20 | 30,250.00 | 31,750.00 | 29,900.00 | 30,600.00 | 30,022.64 | 203,126 |
| 2023-12-19 | 30,200.00 | 30,800.00 | 29,450.00 | 30,400.00 | 29,826.42 | 175,089 |
| 2023-12-18 | 30,500.00 | 30,800.00 | 29,350.00 | 30,050.00 | 29,483.02 | 196,095 |
| 2023-12-15 | 29,200.00 | 31,750.00 | 29,150.00 | 30,250.00 | 29,679.25 | 632,868 |
| 2023-12-14 | 28,100.00 | 29,700.00 | 28,000.00 | 29,350.00 | 28,796.23 | 455,454 |
| 2023-12-13 | 27,450.00 | 27,900.00 | 26,900.00 | 27,650.00 | 27,128.30 | 74,955 |
| 2023-12-12 | 27,550.00 | 28,100.00 | 27,200.00 | 27,450.00 | 26,932.08 | 103,963 |
| 2023-12-11 | 27,050.00 | 28,100.00 | 26,900.00 | 27,550.00 | 27,030.19 | 150,111 |
| 2023-12-08 | 25,900.00 | 27,250.00 | 25,550.00 | 27,000.00 | 26,490.57 | 186,184 |
| 2023-12-07 | 26,150.00 | 26,400.00 | 25,250.00 | 25,550.00 | 25,067.92 | 86,414 |
| 2023-12-06 | 26,350.00 | 26,800.00 | 25,550.00 | 26,400.00 | 25,901.89 | 72,795 |
| 2023-12-05 | 27,300.00 | 27,650.00 | 25,800.00 | 26,400.00 | 25,901.89 | 143,803 |
| 2023-12-04 | 27,300.00 | 27,900.00 | 26,900.00 | 27,700.00 | 27,177.36 | 175,196 |
| 2023-12-01 | 26,450.00 | 28,000.00 | 25,900.00 | 27,250.00 | 26,735.85 | 237,042 |
| 2023-11-30 | 26,700.00 | 27,600.00 | 26,300.00 | 26,550.00 | 26,049.06 | 362,720 |
| 2023-11-29 | 24,350.00 | 26,500.00 | 23,800.00 | 26,050.00 | 25,558.49 | 280,716 |
| 2023-11-28 | 25,450.00 | 25,650.00 | 23,650.00 | 24,250.00 | 23,792.45 | 165,321 |
| 2023-11-27 | 25,450.00 | 25,600.00 | 24,650.00 | 25,450.00 | 24,969.81 | 68,671 |
| 2023-11-24 | 24,750.00 | 25,250.00 | 24,650.00 | 25,050.00 | 24,577.36 | 42,520 |
| 2023-11-23 | 25,950.00 | 25,950.00 | 24,650.00 | 25,000.00 | 24,528.30 | 94,188 |
| 2023-11-22 | 25,600.00 | 26,100.00 | 25,300.00 | 25,950.00 | 25,460.38 | 88,831 |
| 2023-11-21 | 26,400.00 | 26,500.00 | 25,350.00 | 25,850.00 | 25,362.26 | 169,385 |
| 2023-11-20 | 24,450.00 | 26,550.00 | 24,300.00 | 25,900.00 | 25,411.32 | 346,442 |
| 2023-11-17 | 24,950.00 | 24,950.00 | 24,050.00 | 24,250.00 | 23,792.45 | 77,354 |
| 2023-11-16 | 25,400.00 | 25,700.00 | 24,350.00 | 24,950.00 | 24,479.25 | 177,722 |
| 2023-11-15 | 22,750.00 | 25,200.00 | 22,200.00 | 24,900.00 | 24,430.19 | 471,587 |
| 2023-11-14 | 21,150.00 | 22,150.00 | 20,900.00 | 22,000.00 | 21,584.91 | 64,023 |
| 2023-11-13 | 21,400.00 | 21,850.00 | 20,200.00 | 20,850.00 | 20,456.60 | 81,184 |
| 2023-11-10 | 21,600.00 | 21,800.00 | 20,900.00 | 21,250.00 | 20,849.06 | 69,000 |
| 2023-11-09 | 22,800.00 | 23,100.00 | 21,600.00 | 21,950.00 | 21,535.85 | 147,927 |
| 2023-11-08 | 22,050.00 | 22,650.00 | 21,700.00 | 21,900.00 | 21,486.79 | 115,702 |
| 2023-11-07 | 21,000.00 | 21,800.00 | 20,600.00 | 21,400.00 | 20,996.23 | 70,301 |
| 2023-11-06 | 20,500.00 | 21,350.00 | 20,200.00 | 21,250.00 | 20,849.06 | 90,304 |
| 2023-11-03 | 19,650.00 | 20,300.00 | 19,640.00 | 20,200.00 | 19,818.87 | 53,364 |
| 2023-11-02 | 18,960.00 | 19,790.00 | 18,960.00 | 19,640.00 | 19,269.43 | 59,436 |
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.