SUNIC SYSTEM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 15,700.00 | 16,100.00 | 15,450.00 | 15,900.00 | 15,600.00 | 592,535 |
| 2022-11-09 | 15,500.00 | 16,100.00 | 15,350.00 | 15,450.00 | 15,158.49 | 828,012 |
| 2022-11-08 | 15,600.00 | 15,600.00 | 15,100.00 | 15,100.00 | 14,815.09 | 375,048 |
| 2022-11-07 | 15,250.00 | 15,900.00 | 14,950.00 | 15,300.00 | 15,011.32 | 786,584 |
| 2022-11-04 | 14,800.00 | 16,900.00 | 14,750.00 | 14,750.00 | 14,471.70 | 3,569,492 |
| 2022-11-03 | 13,550.00 | 13,700.00 | 13,300.00 | 13,600.00 | 13,343.40 | 291,093 |
| 2022-11-02 | 13,500.00 | 14,100.00 | 13,350.00 | 14,000.00 | 13,735.85 | 247,322 |
| 2022-11-01 | 13,200.00 | 13,550.00 | 13,100.00 | 13,500.00 | 13,245.28 | 147,624 |
| 2022-10-31 | 13,250.00 | 13,500.00 | 13,150.00 | 13,350.00 | 13,098.11 | 132,620 |
| 2022-10-28 | 13,800.00 | 13,800.00 | 12,750.00 | 12,950.00 | 12,705.66 | 289,959 |
| 2022-10-27 | 13,900.00 | 14,100.00 | 13,700.00 | 13,800.00 | 13,539.62 | 160,158 |
| 2022-10-26 | 14,800.00 | 14,800.00 | 13,800.00 | 13,800.00 | 13,539.62 | 236,741 |
| 2022-10-25 | 15,600.00 | 15,600.00 | 14,500.00 | 14,650.00 | 14,373.58 | 316,335 |
| 2022-10-24 | 15,300.00 | 15,650.00 | 14,900.00 | 15,550.00 | 15,256.60 | 315,724 |
| 2022-10-21 | 15,600.00 | 15,800.00 | 15,000.00 | 15,000.00 | 14,716.98 | 211,617 |
| 2022-10-20 | 16,300.00 | 16,450.00 | 15,600.00 | 15,700.00 | 15,403.77 | 178,894 |
| 2022-10-19 | 17,000.00 | 17,250.00 | 16,250.00 | 16,250.00 | 15,943.40 | 263,577 |
| 2022-10-18 | 17,900.00 | 18,200.00 | 16,800.00 | 16,900.00 | 16,581.13 | 841,917 |
| 2022-10-17 | 15,650.00 | 17,300.00 | 15,650.00 | 16,700.00 | 16,384.91 | 1,014,529 |
| 2022-10-14 | 16,350.00 | 16,500.00 | 15,800.00 | 16,000.00 | 15,698.11 | 403,159 |
| 2022-10-13 | 16,950.00 | 17,100.00 | 15,550.00 | 15,750.00 | 15,452.83 | 423,068 |
| 2022-10-12 | 19,500.00 | 19,700.00 | 16,550.00 | 17,200.00 | 16,875.47 | 899,615 |
| 2022-10-11 | 20,850.00 | 21,000.00 | 19,300.00 | 19,350.00 | 18,984.91 | 456,708 |
| 2022-10-07 | 22,300.00 | 23,150.00 | 21,750.00 | 21,750.00 | 21,339.62 | 326,721 |
| 2022-10-06 | 21,250.00 | 23,850.00 | 21,050.00 | 22,550.00 | 22,124.53 | 794,217 |
| 2022-10-05 | 21,700.00 | 22,400.00 | 20,850.00 | 21,050.00 | 20,652.83 | 696,201 |
| 2022-10-04 | 20,600.00 | 21,350.00 | 20,250.00 | 21,050.00 | 20,652.83 | 475,024 |
| 2022-09-30 | 18,600.00 | 20,150.00 | 18,600.00 | 19,900.00 | 19,524.53 | 236,089 |
| 2022-09-29 | 19,700.00 | 20,200.00 | 18,850.00 | 18,950.00 | 18,592.45 | 273,242 |
| 2022-09-28 | 19,500.00 | 19,850.00 | 18,650.00 | 18,950.00 | 18,592.45 | 291,987 |
| 2022-09-27 | 19,650.00 | 20,000.00 | 18,850.00 | 19,550.00 | 19,181.13 | 225,563 |
| 2022-09-26 | 20,350.00 | 20,650.00 | 19,250.00 | 19,400.00 | 19,033.96 | 380,008 |
| 2022-09-23 | 21,400.00 | 22,150.00 | 20,250.00 | 20,700.00 | 20,309.43 | 331,045 |
| 2022-09-22 | 21,600.00 | 22,150.00 | 20,950.00 | 21,450.00 | 21,045.28 | 383,378 |
| 2022-09-21 | 22,100.00 | 22,450.00 | 21,400.00 | 21,900.00 | 21,486.79 | 360,586 |
| 2022-09-20 | 22,900.00 | 23,100.00 | 21,450.00 | 22,100.00 | 21,683.02 | 524,006 |
| 2022-09-19 | 24,450.00 | 24,500.00 | 22,550.00 | 22,700.00 | 22,271.70 | 422,512 |
| 2022-09-16 | 25,500.00 | 25,750.00 | 23,850.00 | 24,650.00 | 24,184.91 | 392,863 |
| 2022-09-15 | 25,400.00 | 26,700.00 | 25,150.00 | 25,750.00 | 25,264.15 | 667,586 |
| 2022-09-14 | 25,600.00 | 25,600.00 | 24,450.00 | 24,850.00 | 24,381.13 | 588,434 |
| 2022-09-13 | 25,400.00 | 27,150.00 | 24,850.00 | 26,950.00 | 26,441.51 | 743,323 |
| 2022-09-08 | 25,450.00 | 26,300.00 | 25,050.00 | 25,200.00 | 24,724.53 | 549,136 |
| 2022-09-07 | 25,700.00 | 26,800.00 | 25,350.00 | 25,800.00 | 25,313.21 | 1,050,013 |
| 2022-09-06 | 22,500.00 | 26,600.00 | 22,050.00 | 25,550.00 | 25,067.92 | 3,865,383 |
| 2022-09-05 | 22,450.00 | 22,950.00 | 21,350.00 | 21,950.00 | 21,535.85 | 790,995 |
| 2022-09-02 | 20,350.00 | 23,700.00 | 20,250.00 | 22,450.00 | 22,026.42 | 2,702,842 |
| 2022-09-01 | 18,100.00 | 21,850.00 | 17,850.00 | 20,400.00 | 20,015.09 | 2,781,058 |
| 2022-08-31 | 16,550.00 | 18,050.00 | 16,300.00 | 17,800.00 | 17,464.15 | 269,098 |
| 2022-08-30 | 16,350.00 | 16,750.00 | 16,350.00 | 16,750.00 | 16,433.96 | 30,758 |
| 2022-08-29 | 15,900.00 | 16,900.00 | 15,900.00 | 16,450.00 | 16,139.62 | 31,229 |
| 2022-08-26 | 16,750.00 | 17,050.00 | 16,450.00 | 16,700.00 | 16,384.91 | 74,027 |
| 2022-08-25 | 16,050.00 | 16,550.00 | 16,050.00 | 16,450.00 | 16,139.62 | 29,070 |
| 2022-08-24 | 15,650.00 | 16,200.00 | 15,650.00 | 16,100.00 | 15,796.23 | 30,078 |
| 2022-08-23 | 15,650.00 | 16,000.00 | 15,600.00 | 15,850.00 | 15,550.94 | 53,637 |
| 2022-08-22 | 16,500.00 | 17,350.00 | 16,150.00 | 16,200.00 | 15,894.34 | 84,008 |
| 2022-08-19 | 16,950.00 | 16,950.00 | 16,700.00 | 16,750.00 | 16,433.96 | 23,517 |
| 2022-08-18 | 16,750.00 | 17,000.00 | 16,600.00 | 16,800.00 | 16,483.02 | 40,247 |
| 2022-08-17 | 17,050.00 | 17,150.00 | 16,800.00 | 17,000.00 | 16,679.25 | 31,829 |
| 2022-08-16 | 16,700.00 | 17,150.00 | 16,600.00 | 17,050.00 | 16,728.30 | 89,541 |
| 2022-08-12 | 17,850.00 | 17,850.00 | 17,400.00 | 17,550.00 | 17,218.87 | 63,048 |
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.