SUNIC SYSTEM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 47,500.00 | 47,850.00 | 46,450.00 | 46,550.00 | 45,671.70 | 44,299 |
| 2025-10-22 | 49,450.00 | 49,600.00 | 47,950.00 | 48,200.00 | 47,290.57 | 53,796 |
| 2025-10-21 | 47,400.00 | 51,300.00 | 46,900.00 | 49,400.00 | 48,467.92 | 164,413 |
| 2025-10-20 | 46,250.00 | 48,200.00 | 45,550.00 | 46,850.00 | 45,966.04 | 40,885 |
| 2025-10-17 | 46,000.00 | 46,950.00 | 45,300.00 | 45,900.00 | 45,033.96 | 39,072 |
| 2025-10-16 | 47,000.00 | 47,500.00 | 46,150.00 | 46,550.00 | 45,671.70 | 44,969 |
| 2025-10-15 | 46,300.00 | 47,700.00 | 46,300.00 | 47,250.00 | 46,358.49 | 53,962 |
| 2025-10-14 | 45,600.00 | 46,700.00 | 44,450.00 | 45,700.00 | 44,837.74 | 70,503 |
| 2025-10-13 | 44,300.00 | 45,850.00 | 44,000.00 | 45,550.00 | 44,690.57 | 37,525 |
| 2025-10-10 | 46,200.00 | 46,200.00 | 45,000.00 | 45,350.00 | 44,494.34 | 53,412 |
| 2025-10-02 | 47,450.00 | 47,450.00 | 45,100.00 | 46,100.00 | 45,230.19 | 79,463 |
| 2025-10-01 | 46,100.00 | 48,200.00 | 46,100.00 | 47,200.00 | 46,309.43 | 79,146 |
| 2025-09-30 | 46,000.00 | 47,300.00 | 45,300.00 | 46,650.00 | 45,769.81 | 76,659 |
| 2025-09-29 | 44,450.00 | 45,400.00 | 43,750.00 | 45,250.00 | 44,396.23 | 62,770 |
| 2025-09-26 | 45,550.00 | 45,650.00 | 43,000.00 | 43,600.00 | 42,777.36 | 76,696 |
| 2025-09-25 | 44,700.00 | 47,000.00 | 44,200.00 | 45,700.00 | 44,837.74 | 113,432 |
| 2025-09-24 | 41,800.00 | 44,350.00 | 41,100.00 | 44,200.00 | 43,366.04 | 119,831 |
| 2025-09-23 | 42,700.00 | 42,700.00 | 41,450.00 | 42,300.00 | 41,501.89 | 48,890 |
| 2025-09-22 | 42,700.00 | 43,100.00 | 42,000.00 | 42,250.00 | 41,452.83 | 64,351 |
| 2025-09-19 | 43,150.00 | 43,150.00 | 41,350.00 | 42,400.00 | 41,600.00 | 91,298 |
| 2025-09-18 | 40,800.00 | 42,700.00 | 39,850.00 | 42,650.00 | 41,845.28 | 163,806 |
| 2025-09-17 | 39,050.00 | 39,500.00 | 38,650.00 | 39,250.00 | 38,509.43 | 32,660 |
| 2025-09-16 | 39,400.00 | 40,200.00 | 38,800.00 | 39,700.00 | 38,950.94 | 84,660 |
| 2025-09-15 | 38,000.00 | 38,950.00 | 37,900.00 | 38,500.00 | 37,773.58 | 43,818 |
| 2025-09-12 | 37,400.00 | 38,400.00 | 37,150.00 | 38,000.00 | 37,283.02 | 80,704 |
| 2025-09-11 | 36,850.00 | 37,400.00 | 36,350.00 | 37,250.00 | 36,547.17 | 138,525 |
| 2025-09-10 | 37,050.00 | 37,250.00 | 36,250.00 | 36,850.00 | 36,154.72 | 40,291 |
| 2025-09-09 | 36,450.00 | 37,250.00 | 36,450.00 | 37,000.00 | 36,301.89 | 26,043 |
| 2025-09-08 | 36,800.00 | 37,050.00 | 36,350.00 | 36,600.00 | 35,909.43 | 25,288 |
| 2025-09-05 | 36,050.00 | 36,700.00 | 36,050.00 | 36,650.00 | 35,958.49 | 27,150 |
| 2025-09-04 | 36,750.00 | 37,150.00 | 36,200.00 | 36,200.00 | 35,516.98 | 33,796 |
| 2025-09-03 | 36,050.00 | 36,800.00 | 36,050.00 | 36,650.00 | 35,958.49 | 20,819 |
| 2025-09-02 | 35,800.00 | 36,400.00 | 35,800.00 | 36,150.00 | 35,467.92 | 18,403 |
| 2025-09-01 | 36,700.00 | 36,700.00 | 35,750.00 | 36,000.00 | 35,320.75 | 30,209 |
| 2025-08-29 | 37,400.00 | 37,750.00 | 36,750.00 | 36,850.00 | 36,154.72 | 20,620 |
| 2025-08-28 | 37,600.00 | 37,850.00 | 37,100.00 | 37,350.00 | 36,645.28 | 24,503 |
| 2025-08-27 | 38,400.00 | 38,450.00 | 37,800.00 | 38,150.00 | 37,430.19 | 20,625 |
| 2025-08-26 | 38,000.00 | 38,400.00 | 37,450.00 | 38,150.00 | 37,430.19 | 33,170 |
| 2025-08-25 | 38,100.00 | 38,850.00 | 37,750.00 | 38,250.00 | 37,528.30 | 46,690 |
| 2025-08-22 | 36,800.00 | 38,000.00 | 36,500.00 | 37,550.00 | 36,841.51 | 69,299 |
| 2025-08-21 | 35,300.00 | 36,150.00 | 35,300.00 | 36,000.00 | 35,320.75 | 47,379 |
| 2025-08-20 | 34,900.00 | 34,900.00 | 34,000.00 | 34,350.00 | 33,701.89 | 38,892 |
| 2025-08-19 | 36,150.00 | 36,650.00 | 35,100.00 | 35,150.00 | 34,486.79 | 31,564 |
| 2025-08-18 | 36,000.00 | 36,000.00 | 34,800.00 | 35,300.00 | 34,633.96 | 58,336 |
| 2025-08-14 | 37,600.00 | 40,700.00 | 36,000.00 | 36,600.00 | 35,909.43 | 210,298 |
| 2025-08-13 | 40,150.00 | 41,900.00 | 34,300.00 | 36,200.00 | 35,516.98 | 376,477 |
| 2025-08-12 | 39,400.00 | 40,500.00 | 39,050.00 | 39,900.00 | 39,147.17 | 41,088 |
| 2025-08-11 | 40,050.00 | 40,250.00 | 39,150.00 | 39,400.00 | 38,656.60 | 30,028 |
| 2025-08-08 | 39,900.00 | 40,700.00 | 39,650.00 | 40,000.00 | 39,245.28 | 46,023 |
| 2025-08-07 | 39,200.00 | 42,350.00 | 39,100.00 | 40,150.00 | 39,392.45 | 142,765 |
| 2025-08-06 | 38,150.00 | 38,950.00 | 37,750.00 | 38,600.00 | 37,871.70 | 43,766 |
| 2025-08-05 | 38,500.00 | 39,250.00 | 37,550.00 | 38,550.00 | 37,822.64 | 68,267 |
| 2025-08-04 | 38,750.00 | 38,800.00 | 37,550.00 | 38,450.00 | 37,724.53 | 59,058 |
| 2025-08-01 | 40,450.00 | 40,450.00 | 38,550.00 | 39,250.00 | 38,509.43 | 37,360 |
| 2025-07-31 | 40,700.00 | 40,700.00 | 39,500.00 | 40,400.00 | 39,637.74 | 34,962 |
| 2025-07-30 | 39,000.00 | 41,500.00 | 39,000.00 | 40,500.00 | 39,735.85 | 46,977 |
| 2025-07-29 | 38,500.00 | 39,700.00 | 38,400.00 | 39,100.00 | 38,362.26 | 22,463 |
| 2025-07-28 | 38,500.00 | 39,500.00 | 38,500.00 | 38,900.00 | 38,166.04 | 26,822 |
| 2025-07-25 | 38,200.00 | 39,100.00 | 38,100.00 | 38,900.00 | 38,166.04 | 19,069 |
| 2025-07-24 | 39,000.00 | 39,200.00 | 38,300.00 | 38,350.00 | 37,626.42 | 24,230 |
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.