SUNIC SYSTEM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 51,400.00 | 53,400.00 | 48,800.00 | 52,800.00 | 52,800.00 | 96,032 |
| 2026-01-19 | 49,000.00 | 54,000.00 | 48,300.00 | 51,200.00 | 51,200.00 | 165,461 |
| 2026-01-16 | 46,400.00 | 50,700.00 | 45,950.00 | 49,850.00 | 49,850.00 | 227,781 |
| 2026-01-15 | 46,200.00 | 46,450.00 | 45,000.00 | 45,500.00 | 45,500.00 | 50,734 |
| 2026-01-14 | 46,250.00 | 46,250.00 | 44,650.00 | 44,800.00 | 44,800.00 | 56,311 |
| 2026-01-13 | 46,500.00 | 46,950.00 | 45,600.00 | 46,250.00 | 46,250.00 | 40,664 |
| 2026-01-12 | 47,550.00 | 47,700.00 | 45,900.00 | 46,200.00 | 46,200.00 | 46,897 |
| 2026-01-09 | 48,450.00 | 48,950.00 | 47,200.00 | 47,250.00 | 47,250.00 | 37,521 |
| 2026-01-08 | 51,000.00 | 51,500.00 | 48,000.00 | 48,200.00 | 48,200.00 | 100,934 |
| 2026-01-07 | 53,700.00 | 53,800.00 | 50,700.00 | 51,200.00 | 51,200.00 | 59,290 |
| 2026-01-06 | 54,000.00 | 54,900.00 | 53,100.00 | 54,400.00 | 54,400.00 | 62,390 |
| 2026-01-05 | 53,600.00 | 54,400.00 | 53,000.00 | 54,000.00 | 54,000.00 | 58,375 |
| 2026-01-02 | 52,800.00 | 54,300.00 | 52,800.00 | 53,000.00 | 53,000.00 | 21,304 |
| 2025-12-30 | 53,700.00 | 54,900.00 | 52,000.00 | 52,500.00 | 52,500.00 | 37,870 |
| 2025-12-29 | 53,600.00 | 54,100.00 | 52,800.00 | 54,000.00 | 54,000.00 | 29,193 |
| 2025-12-26 | 53,300.00 | 53,300.00 | 52,400.00 | 53,000.00 | 52,000.00 | 24,507 |
| 2025-12-24 | 52,900.00 | 53,300.00 | 52,400.00 | 53,300.00 | 52,294.34 | 17,922 |
| 2025-12-23 | 54,500.00 | 54,500.00 | 52,800.00 | 53,000.00 | 52,000.00 | 24,545 |
| 2025-12-22 | 52,800.00 | 54,800.00 | 52,500.00 | 54,400.00 | 53,373.58 | 41,188 |
| 2025-12-19 | 53,000.00 | 53,600.00 | 52,500.00 | 52,800.00 | 51,803.77 | 21,415 |
| 2025-12-18 | 51,900.00 | 53,200.00 | 51,500.00 | 53,100.00 | 52,098.11 | 26,887 |
| 2025-12-17 | 52,700.00 | 53,300.00 | 51,800.00 | 53,200.00 | 52,196.23 | 38,140 |
| 2025-12-16 | 54,400.00 | 54,400.00 | 52,500.00 | 52,800.00 | 51,803.77 | 37,519 |
| 2025-12-15 | 53,900.00 | 55,300.00 | 53,300.00 | 54,400.00 | 53,373.58 | 36,699 |
| 2025-12-12 | 54,300.00 | 54,600.00 | 53,000.00 | 54,000.00 | 52,981.13 | 22,508 |
| 2025-12-11 | 54,500.00 | 54,700.00 | 53,500.00 | 54,000.00 | 52,981.13 | 37,972 |
| 2025-12-10 | 53,800.00 | 54,800.00 | 52,900.00 | 54,100.00 | 53,079.25 | 52,662 |
| 2025-12-09 | 55,300.00 | 55,900.00 | 52,700.00 | 53,900.00 | 52,883.02 | 73,600 |
| 2025-12-08 | 56,000.00 | 56,800.00 | 54,900.00 | 55,200.00 | 54,158.49 | 39,702 |
| 2025-12-05 | 56,200.00 | 57,700.00 | 54,700.00 | 56,100.00 | 55,041.51 | 72,770 |
| 2025-12-04 | 54,900.00 | 56,900.00 | 54,400.00 | 56,700.00 | 55,630.19 | 75,012 |
| 2025-12-03 | 53,700.00 | 55,200.00 | 53,700.00 | 54,700.00 | 53,667.92 | 51,117 |
| 2025-12-02 | 49,900.00 | 55,500.00 | 49,600.00 | 53,800.00 | 52,784.91 | 229,045 |
| 2025-12-01 | 49,000.00 | 50,400.00 | 48,200.00 | 49,900.00 | 48,958.49 | 91,738 |
| 2025-11-28 | 46,600.00 | 47,000.00 | 46,100.00 | 46,700.00 | 45,818.87 | 29,885 |
| 2025-11-27 | 44,600.00 | 46,150.00 | 44,500.00 | 46,150.00 | 45,279.25 | 39,435 |
| 2025-11-26 | 45,950.00 | 45,950.00 | 44,050.00 | 44,350.00 | 43,513.21 | 19,394 |
| 2025-11-25 | 45,350.00 | 46,250.00 | 44,400.00 | 44,500.00 | 43,660.38 | 37,201 |
| 2025-11-24 | 43,650.00 | 45,350.00 | 43,200.00 | 45,300.00 | 44,445.28 | 40,394 |
| 2025-11-21 | 45,350.00 | 45,350.00 | 42,900.00 | 43,050.00 | 42,237.74 | 42,234 |
| 2025-11-20 | 46,200.00 | 46,550.00 | 45,500.00 | 46,200.00 | 45,328.30 | 37,813 |
| 2025-11-19 | 45,450.00 | 46,650.00 | 44,300.00 | 45,550.00 | 44,690.57 | 39,741 |
| 2025-11-18 | 46,250.00 | 46,300.00 | 45,000.00 | 45,350.00 | 44,494.34 | 51,399 |
| 2025-11-17 | 49,250.00 | 49,700.00 | 46,450.00 | 46,850.00 | 45,966.04 | 65,536 |
| 2025-11-14 | 49,600.00 | 51,400.00 | 48,200.00 | 48,800.00 | 47,879.25 | 68,997 |
| 2025-11-13 | 50,600.00 | 51,300.00 | 49,000.00 | 50,600.00 | 49,645.28 | 55,252 |
| 2025-11-12 | 52,600.00 | 55,800.00 | 48,100.00 | 51,300.00 | 50,332.08 | 196,671 |
| 2025-11-11 | 52,600.00 | 54,000.00 | 50,900.00 | 51,600.00 | 50,626.42 | 50,198 |
| 2025-11-10 | 52,600.00 | 53,400.00 | 52,000.00 | 52,500.00 | 51,509.43 | 25,607 |
| 2025-11-07 | 54,400.00 | 54,900.00 | 52,300.00 | 53,400.00 | 52,392.45 | 43,754 |
| 2025-11-06 | 55,900.00 | 56,300.00 | 53,400.00 | 55,500.00 | 54,452.83 | 52,781 |
| 2025-11-05 | 54,000.00 | 54,700.00 | 50,300.00 | 54,500.00 | 53,471.70 | 72,465 |
| 2025-11-04 | 52,600.00 | 55,900.00 | 52,100.00 | 55,800.00 | 54,747.17 | 81,706 |
| 2025-11-03 | 53,300.00 | 53,400.00 | 51,900.00 | 52,400.00 | 51,411.32 | 43,551 |
| 2025-10-31 | 51,600.00 | 52,400.00 | 50,200.00 | 51,600.00 | 50,626.42 | 32,170 |
| 2025-10-30 | 54,000.00 | 54,000.00 | 51,500.00 | 51,600.00 | 50,626.42 | 43,990 |
| 2025-10-29 | 52,000.00 | 54,400.00 | 51,600.00 | 54,000.00 | 52,981.13 | 70,826 |
| 2025-10-28 | 52,000.00 | 52,700.00 | 50,500.00 | 51,000.00 | 50,037.74 | 48,545 |
| 2025-10-27 | 50,500.00 | 52,000.00 | 50,000.00 | 51,800.00 | 50,822.64 | 55,344 |
| 2025-10-24 | 50,200.00 | 51,000.00 | 48,450.00 | 49,950.00 | 49,007.55 | 86,454 |
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.