SUNIC SYSTEM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 39,200.00 | 39,400.00 | 38,250.00 | 38,650.00 | 37,920.75 | 22,638 |
| 2025-07-22 | 39,650.00 | 39,700.00 | 38,500.00 | 39,150.00 | 38,411.32 | 33,336 |
| 2025-07-21 | 39,800.00 | 40,750.00 | 39,450.00 | 39,700.00 | 38,950.94 | 56,209 |
| 2025-07-18 | 39,300.00 | 39,300.00 | 38,250.00 | 38,700.00 | 37,969.81 | 17,477 |
| 2025-07-17 | 39,200.00 | 39,800.00 | 38,550.00 | 39,300.00 | 38,558.49 | 29,825 |
| 2025-07-16 | 38,750.00 | 39,650.00 | 38,050.00 | 39,650.00 | 38,901.89 | 40,525 |
| 2025-07-15 | 38,100.00 | 38,550.00 | 37,750.00 | 38,350.00 | 37,626.42 | 24,463 |
| 2025-07-14 | 39,450.00 | 39,450.00 | 38,050.00 | 38,150.00 | 37,430.19 | 32,560 |
| 2025-07-11 | 40,150.00 | 41,000.00 | 39,250.00 | 39,450.00 | 38,705.66 | 45,184 |
| 2025-07-10 | 40,100.00 | 40,250.00 | 38,400.00 | 39,500.00 | 38,754.72 | 73,223 |
| 2025-07-09 | 35,000.00 | 41,000.00 | 34,775.00 | 40,600.00 | 39,833.96 | 294,295 |
| 2025-07-08 | 34,900.00 | 35,700.00 | 34,800.00 | 35,000.00 | 34,339.62 | 25,313 |
| 2025-07-07 | 34,500.00 | 35,700.00 | 34,000.00 | 35,500.00 | 34,830.19 | 32,830 |
| 2025-07-04 | 35,850.00 | 35,850.00 | 34,750.00 | 35,050.00 | 34,388.68 | 29,553 |
| 2025-07-03 | 35,650.00 | 36,600.00 | 35,150.00 | 35,500.00 | 34,830.19 | 56,204 |
| 2025-07-02 | 35,900.00 | 36,000.00 | 34,900.00 | 35,400.00 | 34,732.08 | 39,773 |
| 2025-07-01 | 35,150.00 | 36,800.00 | 35,000.00 | 36,100.00 | 35,418.87 | 76,231 |
| 2025-06-30 | 33,500.00 | 35,450.00 | 33,200.00 | 34,700.00 | 34,045.28 | 32,436 |
| 2025-06-27 | 34,500.00 | 34,500.00 | 33,350.00 | 33,750.00 | 33,113.21 | 28,357 |
| 2025-06-26 | 35,300.00 | 35,300.00 | 33,550.00 | 33,750.00 | 33,113.21 | 32,598 |
| 2025-06-25 | 35,000.00 | 35,500.00 | 34,250.00 | 34,800.00 | 34,143.40 | 28,964 |
| 2025-06-24 | 34,300.00 | 34,900.00 | 34,200.00 | 34,700.00 | 34,045.28 | 25,108 |
| 2025-06-23 | 34,450.00 | 34,750.00 | 33,600.00 | 33,750.00 | 33,113.21 | 37,848 |
| 2025-06-20 | 34,450.00 | 35,400.00 | 34,000.00 | 35,200.00 | 34,535.85 | 31,921 |
| 2025-06-19 | 35,600.00 | 35,600.00 | 34,050.00 | 34,450.00 | 33,800.00 | 72,683 |
| 2025-06-18 | 36,100.00 | 36,450.00 | 35,250.00 | 35,450.00 | 34,781.13 | 51,785 |
| 2025-06-17 | 35,050.00 | 38,000.00 | 34,150.00 | 36,450.00 | 35,762.26 | 109,208 |
| 2025-06-16 | 35,100.00 | 35,650.00 | 34,450.00 | 34,700.00 | 34,045.28 | 72,220 |
| 2025-06-13 | 37,250.00 | 37,350.00 | 35,350.00 | 35,550.00 | 34,879.25 | 89,188 |
| 2025-06-12 | 37,550.00 | 37,750.00 | 37,100.00 | 37,100.00 | 36,400.00 | 53,296 |
| 2025-06-11 | 37,750.00 | 38,300.00 | 37,550.00 | 37,550.00 | 36,841.51 | 36,788 |
| 2025-06-10 | 38,400.00 | 38,400.00 | 37,350.00 | 37,500.00 | 36,792.45 | 56,950 |
| 2025-06-09 | 38,400.00 | 39,050.00 | 38,200.00 | 38,400.00 | 37,675.47 | 55,449 |
| 2025-06-05 | 37,600.00 | 38,950.00 | 37,550.00 | 38,100.00 | 37,381.13 | 57,828 |
| 2025-06-04 | 37,900.00 | 38,300.00 | 37,500.00 | 37,700.00 | 36,988.68 | 63,526 |
| 2025-06-02 | 37,850.00 | 38,050.00 | 37,050.00 | 37,300.00 | 36,596.23 | 40,428 |
| 2025-05-30 | 39,100.00 | 39,100.00 | 37,750.00 | 37,850.00 | 37,135.85 | 32,360 |
| 2025-05-29 | 39,100.00 | 39,300.00 | 38,000.00 | 38,850.00 | 38,116.98 | 59,912 |
| 2025-05-28 | 39,800.00 | 40,200.00 | 38,700.00 | 38,950.00 | 38,215.09 | 38,880 |
| 2025-05-27 | 41,600.00 | 41,650.00 | 39,300.00 | 39,350.00 | 38,607.55 | 62,867 |
| 2025-05-26 | 40,050.00 | 41,550.00 | 40,050.00 | 41,450.00 | 40,667.92 | 62,521 |
| 2025-05-23 | 37,850.00 | 40,600.00 | 37,600.00 | 39,850.00 | 39,098.11 | 141,661 |
| 2025-05-22 | 38,350.00 | 38,350.00 | 36,650.00 | 37,150.00 | 36,449.06 | 28,354 |
| 2025-05-21 | 36,600.00 | 38,250.00 | 36,400.00 | 37,900.00 | 37,184.91 | 33,355 |
| 2025-05-20 | 38,300.00 | 38,900.00 | 36,300.00 | 36,600.00 | 35,909.43 | 65,575 |
| 2025-05-19 | 37,700.00 | 38,100.00 | 37,100.00 | 37,650.00 | 36,939.62 | 33,518 |
| 2025-05-16 | 37,350.00 | 38,500.00 | 37,000.00 | 38,300.00 | 37,577.36 | 28,233 |
| 2025-05-15 | 38,750.00 | 38,950.00 | 36,950.00 | 37,200.00 | 36,498.11 | 56,861 |
| 2025-05-14 | 39,100.00 | 39,100.00 | 38,050.00 | 38,700.00 | 37,969.81 | 36,568 |
| 2025-05-13 | 39,200.00 | 39,400.00 | 38,550.00 | 38,850.00 | 38,116.98 | 21,536 |
| 2025-05-12 | 39,800.00 | 39,850.00 | 38,400.00 | 38,850.00 | 38,116.98 | 39,882 |
| 2025-05-09 | 40,000.00 | 40,700.00 | 39,500.00 | 40,200.00 | 39,441.51 | 31,868 |
| 2025-05-08 | 39,800.00 | 40,800.00 | 39,550.00 | 40,200.00 | 39,441.51 | 31,619 |
| 2025-05-07 | 39,050.00 | 40,850.00 | 38,800.00 | 39,800.00 | 39,049.06 | 70,810 |
| 2025-05-02 | 38,050.00 | 38,550.00 | 37,450.00 | 38,100.00 | 37,381.13 | 15,914 |
| 2025-04-30 | 38,800.00 | 39,250.00 | 37,700.00 | 38,000.00 | 37,283.02 | 44,597 |
| 2025-04-29 | 37,850.00 | 38,850.00 | 37,550.00 | 38,600.00 | 37,871.70 | 26,605 |
| 2025-04-28 | 38,500.00 | 38,500.00 | 37,500.00 | 37,850.00 | 37,135.85 | 31,933 |
| 2025-04-25 | 38,900.00 | 39,100.00 | 38,000.00 | 38,500.00 | 37,773.58 | 30,394 |
| 2025-04-24 | 39,600.00 | 39,600.00 | 38,200.00 | 38,350.00 | 37,626.42 | 31,047 |
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.