SUNIC SYSTEM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 25,800.00 | 26,600.00 | 25,350.00 | 26,200.00 | 25,705.66 | 147,908 |
| 2023-07-31 | 25,700.00 | 26,100.00 | 25,300.00 | 25,900.00 | 25,411.32 | 94,462 |
| 2023-07-28 | 24,900.00 | 25,750.00 | 24,650.00 | 25,650.00 | 25,166.04 | 89,650 |
| 2023-07-27 | 23,800.00 | 25,800.00 | 23,800.00 | 25,100.00 | 24,626.42 | 185,613 |
| 2023-07-26 | 25,250.00 | 25,450.00 | 23,500.00 | 24,000.00 | 23,547.17 | 237,243 |
| 2023-07-25 | 25,850.00 | 26,150.00 | 25,150.00 | 25,450.00 | 24,969.81 | 149,833 |
| 2023-07-24 | 27,650.00 | 27,650.00 | 25,950.00 | 25,950.00 | 25,460.38 | 193,339 |
| 2023-07-21 | 28,500.00 | 28,950.00 | 27,800.00 | 27,800.00 | 27,275.47 | 125,280 |
| 2023-07-20 | 27,050.00 | 29,000.00 | 27,000.00 | 28,500.00 | 27,962.26 | 188,321 |
| 2023-07-19 | 27,650.00 | 28,150.00 | 27,100.00 | 27,200.00 | 26,686.79 | 101,374 |
| 2023-07-18 | 28,600.00 | 28,700.00 | 27,750.00 | 27,800.00 | 27,275.47 | 100,291 |
| 2023-07-17 | 28,500.00 | 28,900.00 | 27,550.00 | 28,600.00 | 28,060.38 | 104,784 |
| 2023-07-14 | 28,800.00 | 29,000.00 | 27,850.00 | 28,500.00 | 27,962.26 | 146,859 |
| 2023-07-13 | 27,350.00 | 28,750.00 | 27,250.00 | 28,700.00 | 28,158.49 | 205,062 |
| 2023-07-12 | 27,650.00 | 27,750.00 | 26,850.00 | 27,000.00 | 26,490.57 | 92,959 |
| 2023-07-11 | 26,700.00 | 27,750.00 | 26,700.00 | 27,550.00 | 27,030.19 | 110,195 |
| 2023-07-10 | 27,100.00 | 27,650.00 | 26,600.00 | 26,700.00 | 26,196.23 | 131,681 |
| 2023-07-07 | 27,600.00 | 28,000.00 | 26,900.00 | 27,100.00 | 26,588.68 | 132,223 |
| 2023-07-06 | 28,850.00 | 29,000.00 | 27,550.00 | 27,850.00 | 27,324.53 | 160,245 |
| 2023-07-05 | 29,450.00 | 29,600.00 | 28,850.00 | 28,850.00 | 28,305.66 | 109,636 |
| 2023-07-04 | 29,800.00 | 30,050.00 | 28,500.00 | 29,300.00 | 28,747.17 | 244,911 |
| 2023-07-03 | 29,750.00 | 30,450.00 | 29,700.00 | 29,800.00 | 29,237.74 | 98,191 |
| 2023-06-30 | 29,950.00 | 30,000.00 | 28,750.00 | 29,200.00 | 28,649.06 | 143,747 |
| 2023-06-29 | 31,400.00 | 31,650.00 | 29,900.00 | 30,050.00 | 29,483.02 | 105,201 |
| 2023-06-28 | 31,350.00 | 31,850.00 | 30,900.00 | 31,400.00 | 30,807.55 | 178,565 |
| 2023-06-27 | 30,400.00 | 31,250.00 | 29,550.00 | 31,100.00 | 30,513.21 | 146,159 |
| 2023-06-26 | 29,800.00 | 30,450.00 | 29,300.00 | 30,350.00 | 29,777.36 | 124,211 |
| 2023-06-23 | 30,300.00 | 30,550.00 | 29,700.00 | 29,800.00 | 29,237.74 | 207,531 |
| 2023-06-22 | 30,950.00 | 31,300.00 | 30,500.00 | 30,600.00 | 30,022.64 | 153,383 |
| 2023-06-21 | 33,150.00 | 33,250.00 | 31,100.00 | 31,100.00 | 30,513.21 | 299,020 |
| 2023-06-20 | 34,300.00 | 34,300.00 | 32,850.00 | 32,950.00 | 32,328.30 | 261,276 |
| 2023-06-19 | 34,350.00 | 36,750.00 | 33,700.00 | 34,150.00 | 33,505.66 | 938,970 |
| 2023-06-16 | 34,250.00 | 34,600.00 | 33,450.00 | 33,750.00 | 33,113.21 | 255,423 |
| 2023-06-15 | 34,800.00 | 35,550.00 | 33,600.00 | 34,250.00 | 33,603.77 | 186,190 |
| 2023-06-14 | 36,100.00 | 36,250.00 | 34,500.00 | 34,750.00 | 34,094.34 | 195,288 |
| 2023-06-13 | 36,050.00 | 36,400.00 | 35,300.00 | 35,900.00 | 35,222.64 | 229,312 |
| 2023-06-12 | 35,300.00 | 37,600.00 | 34,750.00 | 35,950.00 | 35,271.70 | 659,353 |
| 2023-06-09 | 35,350.00 | 35,900.00 | 34,900.00 | 35,500.00 | 34,830.19 | 160,746 |
| 2023-06-08 | 35,450.00 | 35,500.00 | 34,550.00 | 35,200.00 | 34,535.85 | 264,238 |
| 2023-06-07 | 37,250.00 | 37,250.00 | 35,850.00 | 35,850.00 | 35,173.58 | 505,724 |
| 2023-06-05 | 37,650.00 | 37,900.00 | 36,500.00 | 37,700.00 | 36,988.68 | 287,071 |
| 2023-06-02 | 38,250.00 | 38,250.00 | 36,850.00 | 37,300.00 | 36,596.23 | 441,517 |
| 2023-06-01 | 37,100.00 | 37,800.00 | 36,350.00 | 37,800.00 | 37,086.79 | 357,360 |
| 2023-05-31 | 37,850.00 | 38,800.00 | 36,800.00 | 37,000.00 | 36,301.89 | 976,910 |
| 2023-05-30 | 35,900.00 | 36,800.00 | 35,900.00 | 36,600.00 | 35,909.43 | 339,474 |
| 2023-05-26 | 35,550.00 | 36,150.00 | 34,400.00 | 35,750.00 | 35,075.47 | 209,641 |
| 2023-05-25 | 35,950.00 | 37,350.00 | 35,300.00 | 35,300.00 | 34,633.96 | 565,884 |
| 2023-05-24 | 36,350.00 | 36,350.00 | 35,050.00 | 35,250.00 | 34,584.91 | 246,213 |
| 2023-05-23 | 37,100.00 | 37,200.00 | 36,250.00 | 36,350.00 | 35,664.15 | 252,091 |
| 2023-05-22 | 37,450.00 | 37,500.00 | 36,500.00 | 37,100.00 | 36,400.00 | 266,150 |
| 2023-05-19 | 37,250.00 | 37,850.00 | 36,750.00 | 37,100.00 | 36,400.00 | 615,524 |
| 2023-05-18 | 36,150.00 | 38,400.00 | 35,800.00 | 37,050.00 | 36,350.94 | 1,246,731 |
| 2023-05-17 | 35,150.00 | 36,450.00 | 34,500.00 | 35,400.00 | 34,732.08 | 738,691 |
| 2023-05-16 | 34,300.00 | 35,600.00 | 32,800.00 | 34,350.00 | 33,701.89 | 786,922 |
| 2023-05-15 | 36,200.00 | 36,250.00 | 33,000.00 | 33,700.00 | 33,064.15 | 760,227 |
| 2023-05-12 | 37,100.00 | 37,900.00 | 36,250.00 | 37,050.00 | 36,350.94 | 552,119 |
| 2023-05-11 | 37,300.00 | 38,250.00 | 36,400.00 | 36,600.00 | 35,909.43 | 440,795 |
| 2023-05-10 | 36,050.00 | 38,050.00 | 36,050.00 | 37,200.00 | 36,498.11 | 625,942 |
| 2023-05-09 | 37,800.00 | 37,800.00 | 35,500.00 | 36,400.00 | 35,713.21 | 655,102 |
| 2023-05-08 | 36,950.00 | 40,500.00 | 36,400.00 | 37,900.00 | 37,184.91 | 2,536,971 |
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.