SUNIC SYSTEM Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	17,550.00	17,900.00	17,400.00	17,850.00	17,513.21	38,331
2022-05-16	17,500.00	18,250.00	17,450.00	17,550.00	17,218.87	71,302
2022-05-13	17,050.00	17,700.00	17,000.00	17,400.00	17,071.70	95,892
2022-05-12	17,500.00	17,600.00	16,400.00	16,650.00	16,335.85	141,772
2022-05-11	17,850.00	18,350.00	17,800.00	17,950.00	17,611.32	63,123
2022-05-10	17,900.00	18,250.00	17,350.00	18,200.00	17,856.60	115,575
2022-05-09	18,900.00	19,250.00	18,550.00	18,700.00	18,347.17	64,503
2022-05-06	18,850.00	21,000.00	18,700.00	19,050.00	18,690.57	532,278
2022-05-04	19,400.00	19,600.00	18,650.00	18,900.00	18,543.40	91,056
2022-05-03	20,000.00	20,100.00	19,400.00	19,500.00	19,132.08	72,892
2022-05-02	19,550.00	19,900.00	19,500.00	19,500.00	19,132.08	73,368
2022-04-29	20,800.00	21,000.00	19,650.00	20,150.00	19,769.81	216,610
2022-04-28	21,000.00	22,850.00	19,750.00	19,800.00	19,426.42	931,309
2022-04-27	18,550.00	19,200.00	18,500.00	19,200.00	18,837.74	69,583
2022-04-26	19,650.00	19,700.00	19,200.00	19,400.00	19,033.96	57,827
2022-04-25	19,750.00	19,900.00	19,150.00	19,150.00	18,788.68	117,267
2022-04-22	20,400.00	20,900.00	20,200.00	20,200.00	19,818.87	83,312
2022-04-21	20,950.00	21,000.00	20,600.00	20,700.00	20,309.43	94,279
2022-04-20	21,950.00	21,950.00	21,050.00	21,200.00	20,800.00	107,693
2022-04-19	21,100.00	22,200.00	21,050.00	21,850.00	21,437.74	215,468
2022-04-18	21,100.00	21,800.00	21,100.00	21,100.00	20,701.89	123,415
2022-04-15	20,800.00	21,150.00	20,550.00	21,100.00	20,701.89	55,856
2022-04-14	21,000.00	21,250.00	20,900.00	20,950.00	20,554.72	70,697
2022-04-13	20,600.00	21,000.00	20,500.00	20,900.00	20,505.66	68,176
2022-04-12	20,550.00	20,950.00	20,150.00	20,600.00	20,211.32	82,177
2022-04-11	21,900.00	21,900.00	20,850.00	20,900.00	20,505.66	104,626
2022-04-08	21,800.00	22,000.00	21,100.00	21,900.00	21,486.79	132,117
2022-04-07	22,600.00	22,650.00	21,550.00	21,600.00	21,192.45	151,643
2022-04-06	23,050.00	23,100.00	22,500.00	22,600.00	22,173.58	137,042
2022-04-05	24,350.00	24,700.00	23,250.00	23,300.00	22,860.38	529,595
2022-04-04	22,900.00	23,550.00	22,650.00	23,100.00	22,664.15	255,602
2022-04-01	23,300.00	23,300.00	22,500.00	22,500.00	22,075.47	177,277
2022-03-31	23,000.00	23,700.00	22,700.00	23,600.00	23,154.72	227,712
2022-03-30	23,400.00	24,700.00	22,900.00	23,100.00	22,664.15	561,196
2022-03-29	24,850.00	24,850.00	23,300.00	23,300.00	22,860.38	394,701
2022-03-28	24,650.00	24,850.00	24,300.00	24,700.00	24,233.96	487,846
2022-03-25	24,250.00	26,650.00	23,700.00	24,300.00	23,841.51	3,723,382
2022-03-24	23,350.00	23,800.00	23,000.00	23,300.00	22,860.38	590,092
2022-03-23	22,650.00	25,750.00	22,400.00	23,350.00	22,909.43	4,128,144
2022-03-22	22,100.00	23,600.00	21,450.00	22,200.00	21,781.13	1,747,632
2022-03-21	21,950.00	22,600.00	21,700.00	22,550.00	22,124.53	1,038,516
2022-03-18	21,900.00	22,400.00	21,200.00	22,050.00	21,633.96	3,269,204
2022-03-17	16,400.00	20,700.00	16,400.00	20,700.00	20,309.43	2,595,938
2022-03-16	15,850.00	16,000.00	15,600.00	15,950.00	15,649.06	61,178
2022-03-15	15,700.00	15,850.00	15,400.00	15,600.00	15,305.66	29,638
2022-03-14	16,400.00	16,400.00	15,700.00	15,850.00	15,550.94	52,318
2022-03-11	16,450.00	16,700.00	16,150.00	16,400.00	16,090.57	48,883
2022-03-10	16,500.00	16,800.00	16,250.00	16,350.00	16,041.51	42,206
2022-03-08	16,150.00	16,400.00	16,050.00	16,250.00	15,943.40	36,230
2022-03-07	16,900.00	16,900.00	16,400.00	16,650.00	16,335.85	44,516
2022-03-04	17,400.00	17,500.00	16,950.00	17,150.00	16,826.42	29,200
2022-03-03	17,350.00	17,650.00	17,300.00	17,550.00	17,218.87	37,919
2022-03-02	17,350.00	17,550.00	16,800.00	17,350.00	17,022.64	59,282
2022-02-28	16,300.00	17,000.00	16,200.00	17,000.00	16,679.25	42,086
2022-02-25	16,500.00	16,650.00	16,150.00	16,450.00	16,139.62	38,839
2022-02-24	16,600.00	16,800.00	15,850.00	16,000.00	15,698.11	74,452
2022-02-23	17,000.00	17,100.00	16,700.00	16,850.00	16,532.08	38,615
2022-02-22	17,000.00	17,500.00	16,800.00	16,850.00	16,532.08	59,313
2022-02-21	17,100.00	18,300.00	16,300.00	17,650.00	17,316.98	79,550
2022-02-18	16,600.00	17,800.00	16,550.00	17,450.00	17,120.75	42,739

← NewerPage 19 of 21 · 1,227 trading daysOlder →

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.