SUNIC SYSTEM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 29,300.00 | 32,200.00 | 27,900.00 | 30,650.00 | 29,934.38 | 2,202,147 |
| 2021-11-18 | 28,600.00 | 31,100.00 | 26,750.00 | 29,300.00 | 28,615.90 | 1,971,025 |
| 2021-11-17 | 26,100.00 | 29,300.00 | 25,600.00 | 28,250.00 | 27,590.42 | 2,864,143 |
| 2021-11-16 | 24,500.00 | 26,900.00 | 24,200.00 | 25,900.00 | 25,295.29 | 1,211,016 |
| 2021-11-15 | 23,000.00 | 24,850.00 | 22,950.00 | 24,700.00 | 24,123.30 | 498,074 |
| 2021-11-12 | 23,200.00 | 23,950.00 | 22,800.00 | 22,850.00 | 22,316.50 | 195,075 |
| 2021-11-11 | 23,350.00 | 23,350.00 | 22,400.00 | 22,750.00 | 22,218.83 | 182,018 |
| 2021-11-10 | 23,850.00 | 24,750.00 | 23,350.00 | 23,350.00 | 22,804.82 | 302,828 |
| 2021-11-09 | 24,150.00 | 24,500.00 | 23,650.00 | 23,850.00 | 23,293.15 | 217,781 |
| 2021-11-08 | 22,400.00 | 23,500.00 | 22,400.00 | 23,500.00 | 22,951.32 | 167,347 |
| 2021-11-05 | 23,450.00 | 23,550.00 | 22,100.00 | 22,600.00 | 22,072.34 | 186,566 |
| 2021-11-04 | 23,750.00 | 24,200.00 | 23,050.00 | 23,350.00 | 22,804.82 | 170,026 |
| 2021-11-03 | 24,600.00 | 24,900.00 | 23,350.00 | 23,400.00 | 22,853.66 | 189,548 |
| 2021-11-02 | 24,700.00 | 24,750.00 | 24,050.00 | 24,200.00 | 23,634.98 | 204,921 |
| 2021-11-01 | 24,300.00 | 24,850.00 | 23,750.00 | 24,850.00 | 24,269.80 | 316,535 |
| 2021-10-29 | 24,300.00 | 25,150.00 | 23,800.00 | 23,950.00 | 23,390.82 | 418,312 |
| 2021-10-28 | 24,150.00 | 27,500.00 | 23,600.00 | 24,050.00 | 23,488.48 | 2,619,987 |
| 2021-10-27 | 23,150.00 | 24,200.00 | 22,450.00 | 23,650.00 | 23,097.82 | 402,429 |
| 2021-10-26 | 23,500.00 | 23,650.00 | 23,000.00 | 23,400.00 | 22,853.66 | 154,137 |
| 2021-10-25 | 23,750.00 | 24,750.00 | 23,000.00 | 23,250.00 | 22,707.16 | 272,831 |
| 2021-10-22 | 22,950.00 | 24,750.00 | 22,800.00 | 23,650.00 | 23,097.82 | 764,675 |
| 2021-10-21 | 22,050.00 | 23,750.00 | 22,050.00 | 22,600.00 | 22,072.34 | 559,357 |
| 2021-10-20 | 22,300.00 | 22,750.00 | 21,750.00 | 21,950.00 | 21,437.51 | 165,883 |
| 2021-10-19 | 22,200.00 | 22,550.00 | 21,700.00 | 21,950.00 | 21,437.51 | 143,178 |
| 2021-10-18 | 21,500.00 | 22,650.00 | 21,200.00 | 21,700.00 | 21,193.35 | 238,970 |
| 2021-10-15 | 21,700.00 | 21,700.00 | 20,350.00 | 21,150.00 | 20,656.19 | 287,319 |
| 2021-10-14 | 19,450.00 | 20,950.00 | 19,450.00 | 20,850.00 | 20,363.19 | 223,745 |
← NewerPage 21 of 21 · 1,227 trading days
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.