SUNIC SYSTEM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 98,600.00 | 103,000.00 | 96,300.00 | 100,900.00 | 100,900.00 | 247,426 |
| 2026-04-17 | 100,000.00 | 100,200.00 | 95,100.00 | 97,300.00 | 97,300.00 | 183,744 |
| 2026-04-16 | 101,500.00 | 104,600.00 | 96,200.00 | 97,500.00 | 97,500.00 | 371,638 |
| 2026-04-15 | 96,100.00 | 96,100.00 | 89,200.00 | 91,200.00 | 91,200.00 | 234,912 |
| 2026-04-14 | 84,800.00 | 85,300.00 | 82,600.00 | 83,800.00 | 83,800.00 | 87,186 |
| 2026-04-13 | 82,500.00 | 83,700.00 | 81,500.00 | 81,900.00 | 81,900.00 | 72,254 |
| 2026-04-10 | 84,500.00 | 87,500.00 | 81,400.00 | 85,000.00 | 85,000.00 | 163,681 |
| 2026-04-09 | 87,200.00 | 87,200.00 | 80,400.00 | 84,400.00 | 84,400.00 | 222,321 |
| 2026-04-08 | 88,200.00 | 89,200.00 | 84,000.00 | 86,300.00 | 86,300.00 | 115,016 |
| 2026-04-07 | 93,200.00 | 93,300.00 | 81,300.00 | 82,500.00 | 82,500.00 | 172,103 |
| 2026-04-06 | 94,100.00 | 96,100.00 | 89,600.00 | 90,000.00 | 90,000.00 | 241,127 |
| 2026-04-03 | 83,500.00 | 91,300.00 | 82,000.00 | 84,300.00 | 84,300.00 | 152,535 |
| 2026-04-02 | 90,800.00 | 90,800.00 | 79,400.00 | 81,600.00 | 81,600.00 | 127,307 |
| 2026-04-01 | 87,700.00 | 89,500.00 | 84,500.00 | 88,200.00 | 88,200.00 | 91,986 |
| 2026-03-31 | 84,400.00 | 88,000.00 | 81,800.00 | 83,800.00 | 83,800.00 | 91,116 |
| 2026-03-30 | 87,600.00 | 88,300.00 | 84,500.00 | 85,800.00 | 85,800.00 | 114,346 |
| 2026-03-27 | 89,400.00 | 93,500.00 | 88,600.00 | 92,800.00 | 92,800.00 | 128,756 |
| 2026-03-26 | 96,200.00 | 96,300.00 | 90,900.00 | 91,700.00 | 91,700.00 | 86,681 |
| 2026-03-25 | 94,600.00 | 97,600.00 | 92,100.00 | 94,900.00 | 94,900.00 | 147,611 |
| 2026-03-24 | 100,600.00 | 100,600.00 | 91,300.00 | 93,200.00 | 93,200.00 | 142,097 |
| 2026-03-23 | 97,900.00 | 100,000.00 | 93,400.00 | 94,900.00 | 94,900.00 | 214,843 |
| 2026-03-20 | 105,800.00 | 110,300.00 | 102,000.00 | 103,200.00 | 103,200.00 | 182,003 |
| 2026-03-19 | 106,300.00 | 108,300.00 | 102,400.00 | 103,500.00 | 103,500.00 | 252,473 |
| 2026-03-18 | 108,200.00 | 109,500.00 | 103,500.00 | 106,400.00 | 106,400.00 | 270,235 |
| 2026-03-17 | 115,700.00 | 116,200.00 | 108,200.00 | 108,200.00 | 108,200.00 | 160,285 |
| 2026-03-16 | 117,000.00 | 117,600.00 | 111,200.00 | 113,100.00 | 113,100.00 | 147,669 |
| 2026-03-13 | 115,000.00 | 122,600.00 | 114,200.00 | 117,000.00 | 117,000.00 | 144,009 |
| 2026-03-12 | 117,900.00 | 120,600.00 | 110,700.00 | 119,000.00 | 119,000.00 | 257,023 |
| 2026-03-11 | 129,800.00 | 131,200.00 | 116,400.00 | 119,000.00 | 119,000.00 | 196,323 |
| 2026-03-10 | 129,100.00 | 132,400.00 | 123,000.00 | 127,600.00 | 127,600.00 | 203,228 |
| 2026-03-09 | 121,000.00 | 124,800.00 | 114,800.00 | 122,200.00 | 122,200.00 | 170,138 |
| 2026-03-06 | 122,100.00 | 131,800.00 | 120,700.00 | 127,100.00 | 127,100.00 | 271,678 |
| 2026-03-05 | 126,000.00 | 127,500.00 | 115,300.00 | 121,500.00 | 121,500.00 | 260,272 |
| 2026-03-04 | 115,500.00 | 122,100.00 | 105,100.00 | 108,900.00 | 108,900.00 | 324,432 |
| 2026-03-03 | 125,500.00 | 136,800.00 | 121,100.00 | 121,100.00 | 121,100.00 | 208,434 |
| 2026-02-27 | 129,800.00 | 133,200.00 | 127,000.00 | 131,000.00 | 131,000.00 | 163,347 |
| 2026-02-26 | 128,300.00 | 132,400.00 | 120,000.00 | 129,800.00 | 129,800.00 | 236,770 |
| 2026-02-25 | 128,100.00 | 134,900.00 | 124,000.00 | 127,100.00 | 127,100.00 | 225,329 |
| 2026-02-24 | 121,200.00 | 126,800.00 | 118,100.00 | 124,400.00 | 124,400.00 | 223,725 |
| 2026-02-23 | 126,800.00 | 129,200.00 | 117,000.00 | 119,300.00 | 119,300.00 | 359,137 |
| 2026-02-20 | 131,100.00 | 144,000.00 | 125,900.00 | 131,000.00 | 131,000.00 | 508,682 |
| 2026-02-19 | 115,600.00 | 130,000.00 | 111,300.00 | 128,500.00 | 128,500.00 | 756,877 |
| 2026-02-13 | 92,500.00 | 100,100.00 | 90,400.00 | 100,000.00 | 100,000.00 | 284,541 |
| 2026-02-12 | 100,500.00 | 101,400.00 | 94,500.00 | 96,800.00 | 96,800.00 | 206,348 |
| 2026-02-11 | 94,700.00 | 99,800.00 | 94,000.00 | 99,200.00 | 99,200.00 | 163,131 |
| 2026-02-10 | 99,000.00 | 99,000.00 | 93,300.00 | 95,400.00 | 95,400.00 | 190,742 |
| 2026-02-09 | 98,000.00 | 103,400.00 | 98,000.00 | 100,000.00 | 100,000.00 | 326,886 |
| 2026-02-06 | 76,400.00 | 97,200.00 | 74,100.00 | 91,300.00 | 91,300.00 | 1,009,455 |
| 2026-02-05 | 81,800.00 | 83,000.00 | 69,300.00 | 79,300.00 | 79,300.00 | 1,019,158 |
| 2026-02-04 | 64,400.00 | 76,700.00 | 61,700.00 | 76,700.00 | 76,700.00 | 1,373,905 |
| 2026-02-03 | 60,700.00 | 60,800.00 | 55,600.00 | 59,000.00 | 59,000.00 | 278,136 |
| 2026-02-02 | 62,700.00 | 66,300.00 | 57,600.00 | 58,600.00 | 58,600.00 | 452,741 |
| 2026-01-30 | 58,700.00 | 65,300.00 | 56,100.00 | 61,400.00 | 61,400.00 | 411,114 |
| 2026-01-29 | 58,100.00 | 58,800.00 | 56,400.00 | 58,800.00 | 58,800.00 | 131,756 |
| 2026-01-28 | 62,900.00 | 63,500.00 | 56,800.00 | 58,000.00 | 58,000.00 | 347,867 |
| 2026-01-27 | 64,300.00 | 66,500.00 | 61,300.00 | 61,800.00 | 61,800.00 | 178,854 |
| 2026-01-26 | 58,600.00 | 65,300.00 | 58,100.00 | 64,800.00 | 64,800.00 | 271,392 |
| 2026-01-23 | 59,400.00 | 60,000.00 | 56,900.00 | 59,700.00 | 59,700.00 | 113,132 |
| 2026-01-22 | 58,300.00 | 59,300.00 | 56,700.00 | 58,100.00 | 58,100.00 | 234,211 |
| 2026-01-21 | 50,400.00 | 55,500.00 | 50,400.00 | 54,900.00 | 54,900.00 | 189,241 |
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.