SUNIC SYSTEM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 21,600.00 | 22,850.00 | 21,200.00 | 22,750.00 | 22,320.75 | 712,089 |
| 2023-02-06 | 22,400.00 | 23,300.00 | 21,600.00 | 21,600.00 | 21,192.45 | 598,604 |
| 2023-02-03 | 22,250.00 | 23,350.00 | 21,900.00 | 22,650.00 | 22,222.64 | 2,058,316 |
| 2023-02-02 | 22,050.00 | 22,950.00 | 21,450.00 | 21,550.00 | 21,143.40 | 1,762,833 |
| 2023-02-01 | 20,250.00 | 21,350.00 | 20,000.00 | 21,000.00 | 20,603.77 | 744,548 |
| 2023-01-31 | 20,300.00 | 20,500.00 | 19,930.00 | 20,050.00 | 19,671.70 | 168,614 |
| 2023-01-30 | 20,700.00 | 20,850.00 | 20,300.00 | 20,350.00 | 19,966.04 | 235,463 |
| 2023-01-27 | 20,550.00 | 20,900.00 | 20,200.00 | 20,650.00 | 20,260.38 | 251,387 |
| 2023-01-26 | 20,750.00 | 21,000.00 | 20,100.00 | 20,400.00 | 20,015.09 | 409,859 |
| 2023-01-25 | 20,100.00 | 20,800.00 | 19,580.00 | 20,800.00 | 20,407.55 | 560,907 |
| 2023-01-20 | 19,500.00 | 20,150.00 | 19,350.00 | 19,700.00 | 19,328.30 | 279,798 |
| 2023-01-19 | 19,700.00 | 19,900.00 | 19,150.00 | 19,200.00 | 18,837.74 | 306,938 |
| 2023-01-18 | 21,500.00 | 21,800.00 | 20,000.00 | 20,000.00 | 19,622.64 | 1,043,072 |
| 2023-01-17 | 19,450.00 | 20,750.00 | 19,150.00 | 20,500.00 | 20,113.21 | 876,955 |
| 2023-01-16 | 19,250.00 | 19,650.00 | 19,150.00 | 19,350.00 | 18,984.91 | 184,598 |
| 2023-01-13 | 19,300.00 | 19,400.00 | 19,000.00 | 19,250.00 | 18,886.79 | 132,710 |
| 2023-01-12 | 19,550.00 | 19,550.00 | 19,100.00 | 19,200.00 | 18,837.74 | 149,728 |
| 2023-01-11 | 19,400.00 | 19,800.00 | 19,300.00 | 19,450.00 | 19,083.02 | 279,115 |
| 2023-01-10 | 19,550.00 | 19,950.00 | 18,950.00 | 19,100.00 | 18,739.62 | 333,773 |
| 2023-01-09 | 19,500.00 | 19,800.00 | 18,950.00 | 19,200.00 | 18,837.74 | 379,440 |
| 2023-01-06 | 18,900.00 | 19,350.00 | 18,500.00 | 19,100.00 | 18,739.62 | 246,414 |
| 2023-01-05 | 20,300.00 | 20,350.00 | 18,850.00 | 19,000.00 | 18,641.51 | 403,118 |
| 2023-01-04 | 19,600.00 | 20,750.00 | 19,250.00 | 20,150.00 | 19,769.81 | 768,002 |
| 2023-01-03 | 19,150.00 | 19,850.00 | 18,200.00 | 19,850.00 | 19,475.47 | 648,247 |
| 2023-01-02 | 22,550.00 | 22,650.00 | 19,250.00 | 19,400.00 | 19,033.96 | 957,269 |
| 2022-12-29 | 21,100.00 | 22,150.00 | 21,000.00 | 22,150.00 | 21,732.08 | 475,595 |
| 2022-12-28 | 21,300.00 | 21,950.00 | 20,700.00 | 21,150.00 | 20,750.94 | 541,233 |
| 2022-12-27 | 20,700.00 | 21,400.00 | 20,200.00 | 21,400.00 | 20,996.23 | 612,309 |
| 2022-12-26 | 19,300.00 | 20,550.00 | 19,100.00 | 20,300.00 | 19,916.98 | 515,303 |
| 2022-12-23 | 19,550.00 | 19,700.00 | 19,000.00 | 19,050.00 | 18,690.57 | 181,848 |
| 2022-12-22 | 20,000.00 | 20,850.00 | 19,850.00 | 20,150.00 | 19,769.81 | 618,534 |
| 2022-12-21 | 19,700.00 | 20,400.00 | 19,100.00 | 19,900.00 | 19,524.53 | 481,658 |
| 2022-12-20 | 20,600.00 | 20,600.00 | 18,700.00 | 19,200.00 | 18,837.74 | 448,531 |
| 2022-12-19 | 20,600.00 | 21,150.00 | 20,450.00 | 20,850.00 | 20,456.60 | 332,483 |
| 2022-12-16 | 19,450.00 | 20,700.00 | 19,350.00 | 20,600.00 | 20,211.32 | 361,700 |
| 2022-12-15 | 19,750.00 | 20,550.00 | 19,700.00 | 20,000.00 | 19,622.64 | 448,270 |
| 2022-12-14 | 18,500.00 | 20,000.00 | 18,100.00 | 19,750.00 | 19,377.36 | 708,245 |
| 2022-12-13 | 19,350.00 | 19,400.00 | 18,100.00 | 18,400.00 | 18,052.83 | 276,382 |
| 2022-12-12 | 18,550.00 | 19,600.00 | 18,550.00 | 18,900.00 | 18,543.40 | 379,019 |
| 2022-12-09 | 19,100.00 | 19,200.00 | 18,400.00 | 18,550.00 | 18,200.00 | 305,194 |
| 2022-12-08 | 18,600.00 | 19,400.00 | 18,000.00 | 18,650.00 | 18,298.11 | 414,453 |
| 2022-12-07 | 18,500.00 | 19,300.00 | 18,000.00 | 18,950.00 | 18,592.45 | 394,552 |
| 2022-12-06 | 18,650.00 | 19,200.00 | 18,600.00 | 18,950.00 | 18,592.45 | 486,098 |
| 2022-12-05 | 22,000.00 | 22,200.00 | 18,650.00 | 18,650.00 | 18,298.11 | 1,581,282 |
| 2022-12-02 | 21,300.00 | 24,750.00 | 21,250.00 | 22,700.00 | 22,271.70 | 3,677,296 |
| 2022-12-01 | 20,700.00 | 22,650.00 | 20,400.00 | 21,400.00 | 20,996.23 | 2,487,764 |
| 2022-11-30 | 20,000.00 | 20,300.00 | 19,300.00 | 19,800.00 | 19,426.42 | 672,724 |
| 2022-11-29 | 19,700.00 | 19,950.00 | 18,800.00 | 19,400.00 | 19,033.96 | 483,267 |
| 2022-11-28 | 20,500.00 | 21,300.00 | 19,650.00 | 19,700.00 | 19,328.30 | 687,849 |
| 2022-11-25 | 19,700.00 | 20,800.00 | 19,600.00 | 20,650.00 | 20,260.38 | 1,128,000 |
| 2022-11-24 | 16,900.00 | 20,700.00 | 16,850.00 | 19,850.00 | 19,475.47 | 3,411,472 |
| 2022-11-23 | 15,650.00 | 17,100.00 | 15,550.00 | 16,950.00 | 16,630.19 | 1,123,332 |
| 2022-11-22 | 15,550.00 | 15,700.00 | 15,300.00 | 15,350.00 | 15,060.38 | 85,762 |
| 2022-11-21 | 16,350.00 | 16,400.00 | 15,500.00 | 15,700.00 | 15,403.77 | 140,765 |
| 2022-11-18 | 16,450.00 | 16,800.00 | 16,300.00 | 16,350.00 | 16,041.51 | 249,006 |
| 2022-11-17 | 15,950.00 | 16,500.00 | 15,800.00 | 16,450.00 | 16,139.62 | 269,057 |
| 2022-11-16 | 16,300.00 | 16,300.00 | 15,650.00 | 15,850.00 | 15,550.94 | 343,503 |
| 2022-11-15 | 16,400.00 | 16,700.00 | 16,150.00 | 16,550.00 | 16,237.74 | 331,849 |
| 2022-11-14 | 16,300.00 | 16,750.00 | 16,050.00 | 16,550.00 | 16,237.74 | 579,389 |
| 2022-11-11 | 16,750.00 | 16,750.00 | 15,900.00 | 16,150.00 | 15,845.28 | 589,670 |
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.