SUNIC SYSTEM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 17,050.00 | 17,850.00 | 16,600.00 | 17,000.00 | 16,679.25 | 87,995 |
| 2022-02-16 | 16,400.00 | 17,350.00 | 16,400.00 | 17,350.00 | 17,022.64 | 76,652 |
| 2022-02-15 | 16,400.00 | 16,700.00 | 15,900.00 | 16,150.00 | 15,845.28 | 54,369 |
| 2022-02-14 | 17,200.00 | 17,300.00 | 15,950.00 | 16,500.00 | 16,188.68 | 124,042 |
| 2022-02-11 | 17,750.00 | 17,900.00 | 17,350.00 | 17,500.00 | 17,169.81 | 30,417 |
| 2022-02-10 | 18,450.00 | 19,200.00 | 17,700.00 | 18,000.00 | 17,660.38 | 160,589 |
| 2022-02-09 | 17,950.00 | 18,150.00 | 17,800.00 | 18,050.00 | 17,709.43 | 35,742 |
| 2022-02-08 | 18,500.00 | 18,500.00 | 17,450.00 | 17,850.00 | 17,513.21 | 54,741 |
| 2022-02-07 | 18,400.00 | 18,650.00 | 18,000.00 | 18,300.00 | 17,954.72 | 48,722 |
| 2022-02-04 | 17,550.00 | 18,250.00 | 17,450.00 | 18,250.00 | 17,905.66 | 53,626 |
| 2022-02-03 | 17,700.00 | 18,200.00 | 17,350.00 | 17,900.00 | 17,562.26 | 79,027 |
| 2022-01-28 | 16,650.00 | 17,500.00 | 16,100.00 | 17,200.00 | 16,875.47 | 89,401 |
| 2022-01-27 | 17,200.00 | 17,700.00 | 16,450.00 | 16,650.00 | 16,335.85 | 120,076 |
| 2022-01-26 | 17,200.00 | 17,700.00 | 16,950.00 | 17,300.00 | 16,973.58 | 88,388 |
| 2022-01-25 | 19,100.00 | 19,350.00 | 17,350.00 | 17,400.00 | 17,071.70 | 160,924 |
| 2022-01-24 | 20,000.00 | 20,100.00 | 18,850.00 | 19,100.00 | 18,739.62 | 104,949 |
| 2022-01-21 | 20,000.00 | 21,100.00 | 19,900.00 | 20,300.00 | 19,916.98 | 130,813 |
| 2022-01-20 | 19,450.00 | 20,300.00 | 19,200.00 | 20,250.00 | 19,867.92 | 74,124 |
| 2022-01-19 | 19,650.00 | 20,250.00 | 19,000.00 | 19,450.00 | 19,083.02 | 82,085 |
| 2022-01-18 | 20,600.00 | 21,200.00 | 19,950.00 | 20,100.00 | 19,720.75 | 60,820 |
| 2022-01-17 | 21,550.00 | 21,550.00 | 20,550.00 | 20,750.00 | 20,358.49 | 53,809 |
| 2022-01-14 | 20,750.00 | 21,400.00 | 20,650.00 | 21,300.00 | 20,898.11 | 87,255 |
| 2022-01-13 | 20,700.00 | 21,500.00 | 20,650.00 | 21,350.00 | 20,947.17 | 99,581 |
| 2022-01-12 | 20,300.00 | 20,900.00 | 20,300.00 | 20,700.00 | 20,309.43 | 66,334 |
| 2022-01-11 | 20,600.00 | 20,950.00 | 19,750.00 | 20,200.00 | 19,818.87 | 97,370 |
| 2022-01-10 | 20,900.00 | 21,150.00 | 20,400.00 | 20,800.00 | 20,407.55 | 61,606 |
| 2022-01-07 | 20,600.00 | 21,400.00 | 20,600.00 | 21,100.00 | 20,701.89 | 54,000 |
| 2022-01-06 | 20,750.00 | 21,300.00 | 20,550.00 | 20,550.00 | 20,162.26 | 103,895 |
| 2022-01-05 | 22,300.00 | 22,450.00 | 21,450.00 | 21,450.00 | 21,045.28 | 110,069 |
| 2022-01-04 | 22,650.00 | 22,800.00 | 22,200.00 | 22,550.00 | 22,124.53 | 73,437 |
| 2022-01-03 | 23,050.00 | 23,050.00 | 22,550.00 | 22,600.00 | 22,173.58 | 92,234 |
| 2021-12-30 | 22,450.00 | 22,950.00 | 22,200.00 | 22,800.00 | 22,369.81 | 145,331 |
| 2021-12-29 | 21,800.00 | 23,250.00 | 21,600.00 | 22,400.00 | 21,977.36 | 466,993 |
| 2021-12-28 | 21,250.00 | 21,900.00 | 20,950.00 | 21,900.00 | 21,388.68 | 112,571 |
| 2021-12-27 | 21,550.00 | 21,600.00 | 20,950.00 | 21,050.00 | 20,558.53 | 73,380 |
| 2021-12-24 | 21,750.00 | 21,750.00 | 21,300.00 | 21,500.00 | 20,998.02 | 70,332 |
| 2021-12-23 | 21,750.00 | 22,150.00 | 21,450.00 | 21,450.00 | 20,949.19 | 109,777 |
| 2021-12-22 | 21,600.00 | 21,900.00 | 21,250.00 | 21,450.00 | 20,949.19 | 138,533 |
| 2021-12-21 | 20,650.00 | 21,100.00 | 20,100.00 | 21,000.00 | 20,509.69 | 108,360 |
| 2021-12-20 | 21,100.00 | 21,850.00 | 20,650.00 | 20,650.00 | 20,167.86 | 146,153 |
| 2021-12-17 | 21,650.00 | 21,750.00 | 20,950.00 | 21,100.00 | 20,607.36 | 170,187 |
| 2021-12-16 | 22,450.00 | 22,850.00 | 21,650.00 | 21,800.00 | 21,291.01 | 229,045 |
| 2021-12-15 | 22,800.00 | 23,000.00 | 22,200.00 | 22,300.00 | 21,779.34 | 142,518 |
| 2021-12-14 | 23,800.00 | 23,800.00 | 22,550.00 | 22,950.00 | 22,414.16 | 236,195 |
| 2021-12-13 | 24,200.00 | 24,300.00 | 23,500.00 | 23,750.00 | 23,195.49 | 194,819 |
| 2021-12-10 | 23,750.00 | 24,550.00 | 23,550.00 | 23,850.00 | 23,293.15 | 239,571 |
| 2021-12-09 | 23,950.00 | 24,850.00 | 23,700.00 | 23,750.00 | 23,195.49 | 230,473 |
| 2021-12-08 | 23,700.00 | 24,050.00 | 23,450.00 | 23,450.00 | 22,902.49 | 136,885 |
| 2021-12-07 | 24,150.00 | 24,450.00 | 23,000.00 | 23,350.00 | 22,804.82 | 169,141 |
| 2021-12-06 | 24,700.00 | 24,750.00 | 23,650.00 | 23,950.00 | 23,390.82 | 158,959 |
| 2021-12-03 | 23,500.00 | 24,950.00 | 23,250.00 | 24,800.00 | 24,220.97 | 266,795 |
| 2021-12-02 | 23,100.00 | 24,000.00 | 22,800.00 | 23,300.00 | 22,755.99 | 223,302 |
| 2021-12-01 | 23,800.00 | 24,200.00 | 22,050.00 | 23,800.00 | 23,244.32 | 400,856 |
| 2021-11-30 | 24,500.00 | 24,950.00 | 23,650.00 | 23,800.00 | 23,244.32 | 369,291 |
| 2021-11-29 | 25,000.00 | 25,500.00 | 23,450.00 | 23,850.00 | 23,293.15 | 551,995 |
| 2021-11-26 | 27,450.00 | 27,500.00 | 25,900.00 | 26,150.00 | 25,539.45 | 364,045 |
| 2021-11-25 | 27,700.00 | 28,500.00 | 27,200.00 | 27,450.00 | 26,809.10 | 350,015 |
| 2021-11-24 | 26,700.00 | 28,050.00 | 26,200.00 | 27,600.00 | 26,955.60 | 472,282 |
| 2021-11-23 | 27,000.00 | 28,250.00 | 26,200.00 | 26,700.00 | 26,076.61 | 469,083 |
| 2021-11-22 | 30,100.00 | 31,450.00 | 27,150.00 | 27,650.00 | 27,004.43 | 1,009,818 |
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.