SUNIC SYSTEM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 18,150.00 | 18,150.00 | 17,550.00 | 17,650.00 | 17,316.98 | 58,985 |
| 2022-08-10 | 18,050.00 | 18,050.00 | 17,650.00 | 17,650.00 | 17,316.98 | 56,215 |
| 2022-08-09 | 18,400.00 | 18,650.00 | 18,000.00 | 18,150.00 | 17,807.55 | 98,150 |
| 2022-08-08 | 17,700.00 | 18,300.00 | 17,500.00 | 18,200.00 | 17,856.60 | 73,817 |
| 2022-08-05 | 18,100.00 | 18,200.00 | 17,800.00 | 17,900.00 | 17,562.26 | 40,868 |
| 2022-08-04 | 17,850.00 | 18,450.00 | 17,700.00 | 18,050.00 | 17,709.43 | 240,665 |
| 2022-08-03 | 17,200.00 | 17,700.00 | 17,200.00 | 17,450.00 | 17,120.75 | 41,793 |
| 2022-08-02 | 17,850.00 | 17,850.00 | 17,200.00 | 17,350.00 | 17,022.64 | 75,314 |
| 2022-08-01 | 17,750.00 | 18,000.00 | 17,500.00 | 17,850.00 | 17,513.21 | 45,031 |
| 2022-07-29 | 17,700.00 | 18,100.00 | 17,600.00 | 17,700.00 | 17,366.04 | 47,525 |
| 2022-07-28 | 18,000.00 | 18,250.00 | 17,500.00 | 17,500.00 | 17,169.81 | 70,883 |
| 2022-07-27 | 17,600.00 | 18,250.00 | 17,600.00 | 17,800.00 | 17,464.15 | 32,772 |
| 2022-07-26 | 17,900.00 | 17,900.00 | 17,450.00 | 17,800.00 | 17,464.15 | 50,690 |
| 2022-07-25 | 17,700.00 | 18,050.00 | 17,650.00 | 17,850.00 | 17,513.21 | 52,481 |
| 2022-07-22 | 17,950.00 | 18,350.00 | 17,700.00 | 17,800.00 | 17,464.15 | 139,866 |
| 2022-07-21 | 17,750.00 | 18,500.00 | 17,750.00 | 17,850.00 | 17,513.21 | 292,515 |
| 2022-07-20 | 17,800.00 | 18,700.00 | 17,550.00 | 17,550.00 | 17,218.87 | 378,154 |
| 2022-07-19 | 17,500.00 | 17,700.00 | 17,350.00 | 17,450.00 | 17,120.75 | 78,058 |
| 2022-07-18 | 17,400.00 | 18,000.00 | 17,100.00 | 17,700.00 | 17,366.04 | 302,870 |
| 2022-07-15 | 17,000.00 | 18,100.00 | 16,650.00 | 16,950.00 | 16,630.19 | 466,160 |
| 2022-07-14 | 16,700.00 | 17,150.00 | 16,600.00 | 16,800.00 | 16,483.02 | 97,991 |
| 2022-07-13 | 16,300.00 | 17,800.00 | 16,300.00 | 16,600.00 | 16,286.79 | 342,606 |
| 2022-07-12 | 16,500.00 | 18,100.00 | 16,050.00 | 16,300.00 | 15,992.45 | 366,306 |
| 2022-07-11 | 16,500.00 | 16,950.00 | 16,150.00 | 16,550.00 | 16,237.74 | 105,114 |
| 2022-07-08 | 17,000.00 | 17,200.00 | 16,350.00 | 16,400.00 | 16,090.57 | 113,355 |
| 2022-07-07 | 16,550.00 | 17,150.00 | 16,500.00 | 16,700.00 | 16,384.91 | 137,696 |
| 2022-07-06 | 17,100.00 | 17,450.00 | 16,300.00 | 16,350.00 | 16,041.51 | 209,804 |
| 2022-07-05 | 16,450.00 | 16,750.00 | 16,300.00 | 16,500.00 | 16,188.68 | 65,436 |
| 2022-07-04 | 16,350.00 | 16,550.00 | 15,700.00 | 16,350.00 | 16,041.51 | 61,355 |
| 2022-07-01 | 16,600.00 | 17,100.00 | 16,000.00 | 16,350.00 | 16,041.51 | 89,989 |
| 2022-06-30 | 16,700.00 | 17,050.00 | 16,450.00 | 16,600.00 | 16,286.79 | 100,820 |
| 2022-06-29 | 15,850.00 | 17,800.00 | 15,850.00 | 16,700.00 | 16,384.91 | 295,424 |
| 2022-06-28 | 16,150.00 | 16,400.00 | 15,700.00 | 16,300.00 | 15,992.45 | 74,879 |
| 2022-06-27 | 15,550.00 | 16,500.00 | 15,550.00 | 16,150.00 | 15,845.28 | 109,672 |
| 2022-06-24 | 15,100.00 | 15,750.00 | 15,000.00 | 15,550.00 | 15,256.60 | 118,023 |
| 2022-06-23 | 16,400.00 | 16,650.00 | 15,050.00 | 15,100.00 | 14,815.09 | 157,250 |
| 2022-06-22 | 17,650.00 | 18,850.00 | 16,600.00 | 16,600.00 | 16,286.79 | 426,294 |
| 2022-06-21 | 15,350.00 | 19,200.00 | 15,300.00 | 16,600.00 | 16,286.79 | 1,246,951 |
| 2022-06-20 | 16,100.00 | 16,200.00 | 14,950.00 | 15,300.00 | 15,011.32 | 81,500 |
| 2022-06-17 | 15,300.00 | 16,300.00 | 15,150.00 | 16,100.00 | 15,796.23 | 65,269 |
| 2022-06-16 | 16,800.00 | 17,300.00 | 15,900.00 | 16,000.00 | 15,698.11 | 91,695 |
| 2022-06-15 | 17,200.00 | 17,450.00 | 16,300.00 | 16,300.00 | 15,992.45 | 87,340 |
| 2022-06-14 | 17,150.00 | 17,800.00 | 16,900.00 | 17,300.00 | 16,973.58 | 93,137 |
| 2022-06-13 | 18,850.00 | 19,100.00 | 17,800.00 | 17,800.00 | 17,464.15 | 201,046 |
| 2022-06-10 | 18,450.00 | 20,250.00 | 18,100.00 | 20,250.00 | 19,867.92 | 218,988 |
| 2022-06-09 | 18,650.00 | 18,950.00 | 18,500.00 | 18,650.00 | 18,298.11 | 39,010 |
| 2022-06-08 | 19,100.00 | 19,250.00 | 18,650.00 | 18,650.00 | 18,298.11 | 81,146 |
| 2022-06-07 | 19,650.00 | 19,700.00 | 19,100.00 | 19,100.00 | 18,739.62 | 93,983 |
| 2022-06-03 | 19,300.00 | 20,650.00 | 19,050.00 | 20,000.00 | 19,622.64 | 847,434 |
| 2022-06-02 | 18,650.00 | 19,000.00 | 18,400.00 | 18,800.00 | 18,445.28 | 45,727 |
| 2022-05-31 | 19,000.00 | 19,000.00 | 18,550.00 | 18,600.00 | 18,249.06 | 47,449 |
| 2022-05-30 | 18,450.00 | 18,750.00 | 18,350.00 | 18,750.00 | 18,396.23 | 41,673 |
| 2022-05-27 | 18,800.00 | 18,800.00 | 18,200.00 | 18,300.00 | 17,954.72 | 51,302 |
| 2022-05-26 | 18,350.00 | 19,150.00 | 18,350.00 | 18,450.00 | 18,101.89 | 123,029 |
| 2022-05-25 | 18,350.00 | 19,000.00 | 18,000.00 | 18,200.00 | 17,856.60 | 104,355 |
| 2022-05-24 | 18,600.00 | 19,350.00 | 18,250.00 | 18,300.00 | 17,954.72 | 172,800 |
| 2022-05-23 | 18,450.00 | 19,150.00 | 18,200.00 | 18,600.00 | 18,249.06 | 141,822 |
| 2022-05-20 | 18,000.00 | 19,450.00 | 17,700.00 | 18,600.00 | 18,249.06 | 741,718 |
| 2022-05-19 | 16,900.00 | 17,600.00 | 16,900.00 | 17,400.00 | 17,071.70 | 42,755 |
| 2022-05-18 | 18,100.00 | 18,450.00 | 17,700.00 | 17,850.00 | 17,513.21 | 49,730 |
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.