SUNIC SYSTEM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 18,210.00 | 18,850.00 | 18,210.00 | 18,770.00 | 18,415.85 | 29,660 |
| 2023-10-31 | 19,000.00 | 19,250.00 | 18,090.00 | 18,200.00 | 17,856.60 | 38,774 |
| 2023-10-30 | 18,330.00 | 19,050.00 | 18,270.00 | 18,980.00 | 18,621.89 | 29,484 |
| 2023-10-27 | 18,560.00 | 19,200.00 | 18,160.00 | 18,570.00 | 18,219.62 | 45,065 |
| 2023-10-26 | 19,050.00 | 19,200.00 | 18,230.00 | 18,550.00 | 18,200.00 | 53,526 |
| 2023-10-25 | 19,380.00 | 19,890.00 | 19,170.00 | 19,490.00 | 19,122.26 | 71,885 |
| 2023-10-24 | 18,320.00 | 19,050.00 | 17,750.00 | 19,050.00 | 18,690.57 | 59,349 |
| 2023-10-23 | 18,060.00 | 18,800.00 | 18,060.00 | 18,280.00 | 17,935.09 | 45,962 |
| 2023-10-20 | 18,240.00 | 18,600.00 | 17,730.00 | 18,300.00 | 17,954.72 | 71,192 |
| 2023-10-19 | 19,270.00 | 19,700.00 | 18,550.00 | 18,750.00 | 18,396.23 | 64,572 |
| 2023-10-18 | 19,730.00 | 20,050.00 | 19,510.00 | 19,700.00 | 19,328.30 | 30,477 |
| 2023-10-17 | 19,520.00 | 20,050.00 | 19,360.00 | 19,910.00 | 19,534.34 | 40,918 |
| 2023-10-16 | 20,000.00 | 20,000.00 | 19,170.00 | 19,360.00 | 18,994.72 | 63,977 |
| 2023-10-13 | 20,550.00 | 20,700.00 | 20,050.00 | 20,200.00 | 19,818.87 | 42,001 |
| 2023-10-12 | 19,990.00 | 20,800.00 | 19,990.00 | 20,650.00 | 20,260.38 | 55,697 |
| 2023-10-11 | 19,680.00 | 20,450.00 | 19,680.00 | 19,860.00 | 19,485.28 | 75,399 |
| 2023-10-10 | 20,400.00 | 21,050.00 | 19,530.00 | 19,590.00 | 19,220.38 | 80,728 |
| 2023-10-06 | 19,210.00 | 20,650.00 | 19,210.00 | 20,550.00 | 20,162.26 | 49,547 |
| 2023-10-05 | 20,600.00 | 20,900.00 | 19,410.00 | 19,500.00 | 19,132.08 | 131,962 |
| 2023-10-04 | 21,400.00 | 21,400.00 | 20,500.00 | 20,500.00 | 20,113.21 | 63,148 |
| 2023-09-27 | 20,900.00 | 21,600.00 | 20,800.00 | 21,450.00 | 21,045.28 | 28,676 |
| 2023-09-26 | 21,500.00 | 21,900.00 | 21,150.00 | 21,250.00 | 20,849.06 | 45,080 |
| 2023-09-25 | 21,750.00 | 22,300.00 | 21,550.00 | 21,700.00 | 21,290.57 | 51,174 |
| 2023-09-22 | 21,750.00 | 23,900.00 | 21,650.00 | 22,100.00 | 21,683.02 | 217,002 |
| 2023-09-21 | 22,600.00 | 22,800.00 | 22,000.00 | 22,550.00 | 22,124.53 | 97,292 |
| 2023-09-20 | 23,600.00 | 23,800.00 | 22,750.00 | 22,900.00 | 22,467.92 | 88,252 |
| 2023-09-19 | 23,850.00 | 24,500.00 | 23,750.00 | 23,750.00 | 23,301.89 | 91,042 |
| 2023-09-18 | 24,800.00 | 24,900.00 | 24,050.00 | 24,250.00 | 23,792.45 | 149,014 |
| 2023-09-15 | 24,600.00 | 24,800.00 | 24,200.00 | 24,750.00 | 24,283.02 | 197,804 |
| 2023-09-14 | 24,000.00 | 26,650.00 | 23,600.00 | 24,450.00 | 23,988.68 | 1,534,376 |
| 2023-09-13 | 24,300.00 | 24,350.00 | 22,350.00 | 22,600.00 | 22,173.58 | 184,827 |
| 2023-09-12 | 22,800.00 | 24,250.00 | 22,800.00 | 23,750.00 | 23,301.89 | 129,294 |
| 2023-09-11 | 23,150.00 | 23,400.00 | 22,650.00 | 22,800.00 | 22,369.81 | 60,112 |
| 2023-09-08 | 24,450.00 | 25,100.00 | 23,300.00 | 23,450.00 | 23,007.55 | 154,884 |
| 2023-09-07 | 24,600.00 | 24,600.00 | 23,550.00 | 23,750.00 | 23,301.89 | 111,280 |
| 2023-09-06 | 24,300.00 | 25,050.00 | 24,000.00 | 24,800.00 | 24,332.08 | 79,966 |
| 2023-09-05 | 24,650.00 | 25,000.00 | 23,850.00 | 24,650.00 | 24,184.91 | 124,406 |
| 2023-09-04 | 24,450.00 | 25,750.00 | 23,700.00 | 24,800.00 | 24,332.08 | 521,821 |
| 2023-09-01 | 23,250.00 | 23,900.00 | 22,850.00 | 23,350.00 | 22,909.43 | 111,328 |
| 2023-08-31 | 22,800.00 | 23,500.00 | 22,400.00 | 23,200.00 | 22,762.26 | 144,579 |
| 2023-08-30 | 22,500.00 | 22,950.00 | 22,350.00 | 22,550.00 | 22,124.53 | 65,841 |
| 2023-08-29 | 21,750.00 | 22,650.00 | 21,750.00 | 22,350.00 | 21,928.30 | 55,347 |
| 2023-08-28 | 21,300.00 | 22,000.00 | 21,100.00 | 21,950.00 | 21,535.85 | 57,981 |
| 2023-08-25 | 21,650.00 | 21,900.00 | 21,050.00 | 21,200.00 | 20,800.00 | 52,661 |
| 2023-08-24 | 21,450.00 | 22,400.00 | 21,450.00 | 22,050.00 | 21,633.96 | 51,484 |
| 2023-08-23 | 21,700.00 | 22,050.00 | 21,350.00 | 21,450.00 | 21,045.28 | 47,513 |
| 2023-08-22 | 22,450.00 | 22,750.00 | 21,800.00 | 21,800.00 | 21,388.68 | 41,928 |
| 2023-08-21 | 22,000.00 | 22,800.00 | 22,000.00 | 22,300.00 | 21,879.25 | 39,505 |
| 2023-08-18 | 22,250.00 | 22,700.00 | 22,000.00 | 22,200.00 | 21,781.13 | 46,947 |
| 2023-08-17 | 21,750.00 | 22,850.00 | 21,700.00 | 22,800.00 | 22,369.81 | 77,293 |
| 2023-08-16 | 23,000.00 | 23,200.00 | 22,050.00 | 22,300.00 | 21,879.25 | 104,487 |
| 2023-08-14 | 23,200.00 | 23,800.00 | 23,000.00 | 23,300.00 | 22,860.38 | 63,730 |
| 2023-08-11 | 23,650.00 | 24,350.00 | 23,400.00 | 23,950.00 | 23,498.11 | 58,346 |
| 2023-08-10 | 24,250.00 | 24,250.00 | 23,300.00 | 23,650.00 | 23,203.77 | 54,252 |
| 2023-08-09 | 23,650.00 | 24,500.00 | 23,650.00 | 24,250.00 | 23,792.45 | 49,343 |
| 2023-08-08 | 24,150.00 | 24,450.00 | 23,450.00 | 23,650.00 | 23,203.77 | 56,602 |
| 2023-08-07 | 24,350.00 | 24,600.00 | 23,800.00 | 24,150.00 | 23,694.34 | 67,233 |
| 2023-08-04 | 24,300.00 | 24,600.00 | 24,100.00 | 24,550.00 | 24,086.79 | 58,841 |
| 2023-08-03 | 24,600.00 | 24,850.00 | 24,000.00 | 24,550.00 | 24,086.79 | 84,198 |
| 2023-08-02 | 26,200.00 | 26,200.00 | 24,700.00 | 24,850.00 | 24,381.13 | 106,937 |
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.