SUNIC SYSTEM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 54,100.00 | 54,400.00 | 49,750.00 | 50,500.00 | 50,500.00 | 41,736 |
| 2026-07-16 | 54,800.00 | 58,400.00 | 52,700.00 | 55,500.00 | 55,500.00 | 35,473 |
| 2026-07-15 | 52,800.00 | 57,500.00 | 52,800.00 | 56,500.00 | 56,500.00 | 49,093 |
| 2026-07-14 | 53,700.00 | 53,800.00 | 49,100.00 | 51,900.00 | 51,900.00 | 49,323 |
| 2026-07-13 | 56,000.00 | 58,350.00 | 53,000.00 | 53,400.00 | 53,400.00 | 55,937 |
| 2026-07-10 | 52,300.00 | 58,100.00 | 52,300.00 | 54,800.00 | 54,800.00 | 86,992 |
| 2026-07-09 | 51,000.00 | 53,900.00 | 50,600.00 | 51,500.00 | 51,500.00 | 36,431 |
| 2026-07-08 | 52,000.00 | 53,200.00 | 49,800.00 | 51,400.00 | 51,400.00 | 78,833 |
| 2026-07-07 | 53,200.00 | 55,500.00 | 51,600.00 | 53,800.00 | 53,800.00 | 45,972 |
| 2026-07-06 | 56,200.00 | 57,000.00 | 53,600.00 | 53,800.00 | 53,800.00 | 36,345 |
| 2026-07-03 | 56,600.00 | 57,500.00 | 54,000.00 | 56,700.00 | 56,700.00 | 46,766 |
| 2026-07-02 | 58,000.00 | 58,700.00 | 55,700.00 | 56,700.00 | 56,700.00 | 39,295 |
| 2026-07-01 | 60,300.00 | 63,400.00 | 58,800.00 | 60,300.00 | 60,300.00 | 40,794 |
| 2026-06-30 | 59,800.00 | 62,100.00 | 58,100.00 | 59,600.00 | 59,600.00 | 35,887 |
| 2026-06-29 | 54,000.00 | 59,900.00 | 54,000.00 | 59,300.00 | 59,300.00 | 59,363 |
| 2026-06-26 | 58,800.00 | 58,800.00 | 53,100.00 | 54,800.00 | 54,800.00 | 89,127 |
| 2026-06-25 | 60,600.00 | 62,400.00 | 57,500.00 | 59,300.00 | 59,300.00 | 48,671 |
| 2026-06-24 | 58,800.00 | 62,600.00 | 58,500.00 | 60,000.00 | 60,000.00 | 60,923 |
| 2026-06-23 | 64,800.00 | 65,400.00 | 58,500.00 | 58,800.00 | 58,800.00 | 135,686 |
| 2026-06-22 | 66,900.00 | 68,400.00 | 62,400.00 | 66,000.00 | 66,000.00 | 52,049 |
| 2026-06-19 | 71,600.00 | 71,600.00 | 65,900.00 | 68,000.00 | 68,000.00 | 88,143 |
| 2026-06-18 | 73,600.00 | 73,600.00 | 70,400.00 | 71,700.00 | 71,700.00 | 57,847 |
| 2026-06-17 | 75,700.00 | 76,200.00 | 70,700.00 | 73,300.00 | 73,300.00 | 65,450 |
| 2026-06-16 | 75,700.00 | 78,400.00 | 74,700.00 | 75,100.00 | 75,100.00 | 70,302 |
| 2026-06-15 | 78,800.00 | 79,700.00 | 74,000.00 | 74,300.00 | 74,300.00 | 98,183 |
| 2026-06-12 | 81,700.00 | 81,800.00 | 77,000.00 | 78,700.00 | 78,700.00 | 83,333 |
| 2026-06-11 | 71,900.00 | 78,000.00 | 71,000.00 | 77,800.00 | 77,800.00 | 70,274 |
| 2026-06-10 | 76,000.00 | 80,600.00 | 73,000.00 | 74,100.00 | 74,100.00 | 92,809 |
| 2026-06-09 | 69,300.00 | 76,500.00 | 68,900.00 | 75,300.00 | 75,300.00 | 87,064 |
| 2026-06-08 | 66,000.00 | 73,100.00 | 65,500.00 | 68,700.00 | 68,700.00 | 92,158 |
| 2026-06-05 | 74,400.00 | 74,500.00 | 70,000.00 | 71,600.00 | 71,600.00 | 65,056 |
| 2026-06-04 | 75,000.00 | 77,600.00 | 73,600.00 | 74,600.00 | 74,600.00 | 72,764 |
| 2026-06-02 | 75,000.00 | 75,000.00 | 69,400.00 | 73,200.00 | 73,200.00 | 112,058 |
| 2026-06-01 | 80,300.00 | 80,500.00 | 73,700.00 | 76,300.00 | 76,300.00 | 188,638 |
| 2026-05-29 | 85,000.00 | 85,100.00 | 79,200.00 | 79,700.00 | 79,700.00 | 99,601 |
| 2026-05-28 | 90,300.00 | 91,000.00 | 81,400.00 | 84,400.00 | 84,400.00 | 107,441 |
| 2026-05-27 | 94,100.00 | 94,700.00 | 88,700.00 | 90,000.00 | 90,000.00 | 187,783 |
| 2026-05-26 | 94,200.00 | 102,600.00 | 91,500.00 | 95,900.00 | 95,900.00 | 296,193 |
| 2026-05-22 | 85,400.00 | 96,300.00 | 84,400.00 | 94,900.00 | 94,900.00 | 225,317 |
| 2026-05-21 | 78,300.00 | 83,200.00 | 77,500.00 | 81,000.00 | 81,000.00 | 94,378 |
| 2026-05-20 | 77,600.00 | 78,300.00 | 73,300.00 | 74,900.00 | 74,900.00 | 108,344 |
| 2026-05-19 | 84,100.00 | 85,800.00 | 75,700.00 | 78,500.00 | 78,500.00 | 118,239 |
| 2026-05-18 | 83,400.00 | 86,000.00 | 79,700.00 | 84,100.00 | 84,100.00 | 104,227 |
| 2026-05-15 | 97,100.00 | 97,100.00 | 85,300.00 | 86,200.00 | 86,200.00 | 180,451 |
| 2026-05-14 | 90,600.00 | 96,400.00 | 88,400.00 | 96,400.00 | 96,400.00 | 198,394 |
| 2026-05-13 | 91,200.00 | 93,700.00 | 88,500.00 | 89,500.00 | 89,500.00 | 92,568 |
| 2026-05-12 | 93,800.00 | 95,900.00 | 87,700.00 | 91,100.00 | 91,100.00 | 164,044 |
| 2026-05-11 | 95,900.00 | 96,000.00 | 89,500.00 | 90,000.00 | 90,000.00 | 108,116 |
| 2026-05-08 | 90,200.00 | 93,100.00 | 87,900.00 | 92,500.00 | 92,500.00 | 81,583 |
| 2026-05-07 | 93,900.00 | 93,900.00 | 90,000.00 | 90,700.00 | 90,700.00 | 99,986 |
| 2026-05-06 | 99,800.00 | 99,800.00 | 91,100.00 | 92,800.00 | 92,800.00 | 282,840 |
| 2026-05-04 | 104,000.00 | 104,000.00 | 98,100.00 | 98,500.00 | 98,500.00 | 174,818 |
| 2026-04-30 | 106,200.00 | 108,000.00 | 100,300.00 | 102,500.00 | 102,500.00 | 111,330 |
| 2026-04-29 | 105,700.00 | 107,300.00 | 104,300.00 | 105,400.00 | 105,400.00 | 105,263 |
| 2026-04-28 | 114,700.00 | 117,500.00 | 108,700.00 | 109,700.00 | 109,700.00 | 173,312 |
| 2026-04-27 | 115,800.00 | 117,300.00 | 112,500.00 | 114,500.00 | 114,500.00 | 196,620 |
| 2026-04-24 | 107,300.00 | 113,900.00 | 103,300.00 | 112,900.00 | 112,900.00 | 255,466 |
| 2026-04-23 | 119,500.00 | 119,500.00 | 102,500.00 | 105,200.00 | 105,200.00 | 358,200 |
| 2026-04-22 | 115,500.00 | 120,900.00 | 112,100.00 | 114,000.00 | 114,000.00 | 351,444 |
| 2026-04-21 | 104,300.00 | 124,000.00 | 103,900.00 | 118,000.00 | 118,000.00 | 913,595 |
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.