SUNIC SYSTEM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 37,250.00 | 38,000.00 | 35,350.00 | 35,900.00 | 35,222.64 | 645,825 |
| 2023-05-03 | 36,600.00 | 38,900.00 | 36,500.00 | 36,700.00 | 36,007.55 | 1,020,746 |
| 2023-05-02 | 34,800.00 | 38,200.00 | 33,350.00 | 37,300.00 | 36,596.23 | 1,475,191 |
| 2023-04-28 | 36,300.00 | 39,550.00 | 34,450.00 | 34,900.00 | 34,241.51 | 2,355,011 |
| 2023-04-27 | 34,250.00 | 36,500.00 | 33,150.00 | 35,750.00 | 35,075.47 | 2,128,677 |
| 2023-04-26 | 35,250.00 | 35,550.00 | 32,350.00 | 32,700.00 | 32,083.02 | 802,717 |
| 2023-04-25 | 42,350.00 | 45,450.00 | 34,500.00 | 36,000.00 | 35,320.75 | 5,180,951 |
| 2023-04-24 | 31,400.00 | 40,800.00 | 30,350.00 | 40,800.00 | 40,030.19 | 5,455,479 |
| 2023-04-21 | 33,250.00 | 33,250.00 | 31,400.00 | 31,400.00 | 30,807.55 | 315,035 |
| 2023-04-20 | 35,050.00 | 36,250.00 | 32,350.00 | 33,000.00 | 32,377.36 | 814,209 |
| 2023-04-19 | 35,350.00 | 35,650.00 | 33,250.00 | 34,400.00 | 33,750.94 | 462,482 |
| 2023-04-18 | 34,200.00 | 36,500.00 | 33,700.00 | 35,000.00 | 34,339.62 | 822,125 |
| 2023-04-17 | 34,950.00 | 35,350.00 | 33,300.00 | 34,650.00 | 33,996.23 | 435,963 |
| 2023-04-14 | 36,050.00 | 36,950.00 | 34,700.00 | 35,700.00 | 35,026.42 | 929,769 |
| 2023-04-13 | 34,000.00 | 35,650.00 | 33,300.00 | 35,100.00 | 34,437.74 | 926,500 |
| 2023-04-12 | 33,250.00 | 35,100.00 | 32,000.00 | 33,300.00 | 32,671.70 | 962,787 |
| 2023-04-11 | 32,450.00 | 34,000.00 | 32,400.00 | 33,200.00 | 32,573.58 | 590,754 |
| 2023-04-10 | 32,850.00 | 33,100.00 | 31,500.00 | 31,950.00 | 31,347.17 | 376,668 |
| 2023-04-07 | 32,500.00 | 33,250.00 | 31,650.00 | 32,650.00 | 32,033.96 | 515,974 |
| 2023-04-06 | 34,150.00 | 34,150.00 | 31,950.00 | 32,250.00 | 31,641.51 | 737,556 |
| 2023-04-05 | 38,850.00 | 40,950.00 | 34,350.00 | 34,350.00 | 33,701.89 | 3,021,841 |
| 2023-04-04 | 34,650.00 | 37,900.00 | 34,550.00 | 36,300.00 | 35,615.09 | 1,859,115 |
| 2023-04-03 | 33,550.00 | 35,300.00 | 33,550.00 | 34,450.00 | 33,800.00 | 691,166 |
| 2023-03-31 | 36,500.00 | 39,000.00 | 33,600.00 | 34,000.00 | 33,358.49 | 2,454,209 |
| 2023-03-30 | 38,000.00 | 38,650.00 | 36,500.00 | 37,250.00 | 36,547.17 | 1,162,199 |
| 2023-03-29 | 39,500.00 | 39,550.00 | 37,200.00 | 38,400.00 | 37,675.47 | 3,610,527 |
| 2023-03-28 | 29,700.00 | 36,950.00 | 29,600.00 | 36,950.00 | 36,252.83 | 4,692,433 |
| 2023-03-27 | 30,000.00 | 31,450.00 | 28,400.00 | 28,450.00 | 27,913.21 | 1,018,146 |
| 2023-03-24 | 30,050.00 | 31,200.00 | 28,900.00 | 29,750.00 | 29,188.68 | 521,734 |
| 2023-03-23 | 30,050.00 | 31,050.00 | 29,450.00 | 29,750.00 | 29,188.68 | 715,385 |
| 2023-03-22 | 28,350.00 | 30,600.00 | 27,700.00 | 30,500.00 | 29,924.53 | 922,694 |
| 2023-03-21 | 28,300.00 | 28,650.00 | 27,400.00 | 28,000.00 | 27,471.70 | 340,218 |
| 2023-03-20 | 26,700.00 | 29,450.00 | 26,700.00 | 28,650.00 | 28,109.43 | 1,402,875 |
| 2023-03-17 | 26,150.00 | 27,250.00 | 25,700.00 | 26,550.00 | 26,049.06 | 611,702 |
| 2023-03-16 | 23,900.00 | 25,800.00 | 23,600.00 | 25,650.00 | 25,166.04 | 613,351 |
| 2023-03-15 | 23,800.00 | 24,300.00 | 23,300.00 | 23,950.00 | 23,498.11 | 342,799 |
| 2023-03-14 | 24,300.00 | 24,350.00 | 22,850.00 | 23,100.00 | 22,664.15 | 386,590 |
| 2023-03-13 | 25,050.00 | 25,350.00 | 24,100.00 | 24,450.00 | 23,988.68 | 348,374 |
| 2023-03-10 | 25,400.00 | 25,800.00 | 24,850.00 | 25,250.00 | 24,773.58 | 417,936 |
| 2023-03-09 | 26,750.00 | 27,150.00 | 25,750.00 | 26,050.00 | 25,558.49 | 442,421 |
| 2023-03-08 | 27,750.00 | 28,350.00 | 26,950.00 | 27,150.00 | 26,637.74 | 368,416 |
| 2023-03-07 | 29,050.00 | 29,100.00 | 27,200.00 | 27,650.00 | 27,128.30 | 554,883 |
| 2023-03-06 | 29,650.00 | 29,650.00 | 28,700.00 | 29,100.00 | 28,550.94 | 489,626 |
| 2023-03-03 | 29,100.00 | 31,050.00 | 28,900.00 | 29,250.00 | 28,698.11 | 1,521,112 |
| 2023-03-02 | 29,200.00 | 29,950.00 | 28,550.00 | 29,350.00 | 28,796.23 | 1,378,385 |
| 2023-02-28 | 26,550.00 | 32,000.00 | 26,350.00 | 29,050.00 | 28,501.89 | 5,629,907 |
| 2023-02-27 | 27,100.00 | 28,400.00 | 25,200.00 | 26,200.00 | 25,705.66 | 2,185,168 |
| 2023-02-24 | 22,550.00 | 25,750.00 | 22,350.00 | 25,500.00 | 25,018.87 | 3,265,074 |
| 2023-02-23 | 22,550.00 | 22,550.00 | 21,500.00 | 22,400.00 | 21,977.36 | 331,667 |
| 2023-02-22 | 21,950.00 | 22,700.00 | 21,850.00 | 22,400.00 | 21,977.36 | 348,865 |
| 2023-02-21 | 21,700.00 | 22,650.00 | 21,450.00 | 22,400.00 | 21,977.36 | 464,770 |
| 2023-02-20 | 20,950.00 | 21,700.00 | 20,800.00 | 21,350.00 | 20,947.17 | 147,341 |
| 2023-02-17 | 21,100.00 | 21,250.00 | 20,800.00 | 20,850.00 | 20,456.60 | 136,820 |
| 2023-02-16 | 21,250.00 | 21,700.00 | 20,850.00 | 21,600.00 | 21,192.45 | 251,910 |
| 2023-02-15 | 21,450.00 | 21,650.00 | 20,300.00 | 20,650.00 | 20,260.38 | 249,606 |
| 2023-02-14 | 21,700.00 | 21,850.00 | 21,200.00 | 21,250.00 | 20,849.06 | 146,848 |
| 2023-02-13 | 21,650.00 | 21,850.00 | 21,100.00 | 21,450.00 | 21,045.28 | 214,500 |
| 2023-02-10 | 22,700.00 | 22,800.00 | 21,500.00 | 21,600.00 | 21,192.45 | 426,762 |
| 2023-02-09 | 22,450.00 | 23,000.00 | 22,300.00 | 23,000.00 | 22,566.04 | 298,073 |
| 2023-02-08 | 22,650.00 | 23,050.00 | 22,500.00 | 22,850.00 | 22,418.87 | 407,635 |
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.