SUNIC SYSTEM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 37,800.00 | 40,400.00 | 37,750.00 | 39,450.00 | 38,705.66 | 60,637 |
| 2025-04-22 | 38,200.00 | 38,200.00 | 37,250.00 | 37,250.00 | 36,547.17 | 26,135 |
| 2025-04-21 | 38,500.00 | 39,300.00 | 37,850.00 | 37,900.00 | 37,184.91 | 16,582 |
| 2025-04-18 | 38,800.00 | 39,250.00 | 38,450.00 | 38,750.00 | 38,018.87 | 14,849 |
| 2025-04-17 | 37,950.00 | 39,800.00 | 37,750.00 | 39,250.00 | 38,509.43 | 21,228 |
| 2025-04-16 | 39,550.00 | 39,550.00 | 38,000.00 | 38,050.00 | 37,332.08 | 28,102 |
| 2025-04-15 | 39,800.00 | 40,350.00 | 39,150.00 | 39,950.00 | 39,196.23 | 35,856 |
| 2025-04-14 | 39,300.00 | 39,450.00 | 38,350.00 | 38,850.00 | 38,116.98 | 37,708 |
| 2025-04-11 | 37,250.00 | 38,500.00 | 37,200.00 | 38,500.00 | 37,773.58 | 14,068 |
| 2025-04-10 | 38,000.00 | 38,400.00 | 36,500.00 | 38,150.00 | 37,430.19 | 24,371 |
| 2025-04-09 | 36,300.00 | 36,550.00 | 34,800.00 | 35,300.00 | 34,633.96 | 30,607 |
| 2025-04-08 | 38,050.00 | 38,600.00 | 36,700.00 | 36,850.00 | 36,154.72 | 25,604 |
| 2025-04-07 | 37,700.00 | 38,700.00 | 36,800.00 | 36,850.00 | 36,154.72 | 42,894 |
| 2025-04-04 | 38,850.00 | 40,500.00 | 36,250.00 | 39,650.00 | 38,901.89 | 38,250 |
| 2025-04-03 | 37,050.00 | 39,900.00 | 37,050.00 | 39,650.00 | 38,901.89 | 23,899 |
| 2025-04-02 | 40,500.00 | 40,500.00 | 38,300.00 | 38,750.00 | 38,018.87 | 34,077 |
| 2025-04-01 | 39,300.00 | 40,550.00 | 38,950.00 | 40,200.00 | 39,441.51 | 45,373 |
| 2025-03-31 | 40,000.00 | 40,700.00 | 38,900.00 | 39,250.00 | 38,509.43 | 64,550 |
| 2025-03-28 | 42,600.00 | 42,900.00 | 40,950.00 | 41,250.00 | 40,471.70 | 46,869 |
| 2025-03-27 | 43,300.00 | 43,450.00 | 42,100.00 | 42,250.00 | 41,452.83 | 34,168 |
| 2025-03-26 | 43,800.00 | 44,400.00 | 43,050.00 | 43,600.00 | 42,777.36 | 27,178 |
| 2025-03-25 | 45,550.00 | 46,000.00 | 43,750.00 | 43,800.00 | 42,973.58 | 37,948 |
| 2025-03-24 | 46,150.00 | 46,350.00 | 45,500.00 | 45,750.00 | 44,886.79 | 19,628 |
| 2025-03-21 | 45,900.00 | 46,700.00 | 45,250.00 | 46,100.00 | 45,230.19 | 44,305 |
| 2025-03-20 | 46,550.00 | 46,750.00 | 45,375.00 | 45,500.00 | 44,641.51 | 42,835 |
| 2025-03-19 | 45,900.00 | 47,300.00 | 45,450.00 | 45,950.00 | 45,083.02 | 92,760 |
| 2025-03-18 | 48,700.00 | 48,950.00 | 45,300.00 | 45,500.00 | 44,641.51 | 170,944 |
| 2025-03-17 | 47,200.00 | 48,950.00 | 45,700.00 | 48,300.00 | 47,388.68 | 159,484 |
| 2025-03-14 | 43,600.00 | 47,950.00 | 43,600.00 | 46,400.00 | 45,524.53 | 114,519 |
| 2025-03-13 | 43,700.00 | 44,300.00 | 43,400.00 | 43,900.00 | 43,071.70 | 40,094 |
| 2025-03-12 | 42,750.00 | 44,100.00 | 42,750.00 | 43,700.00 | 42,875.47 | 33,665 |
| 2025-03-11 | 42,200.00 | 43,100.00 | 41,500.00 | 43,000.00 | 42,188.68 | 33,221 |
| 2025-03-10 | 42,700.00 | 43,600.00 | 42,250.00 | 43,100.00 | 42,286.79 | 26,343 |
| 2025-03-07 | 42,550.00 | 43,200.00 | 42,150.00 | 42,550.00 | 41,747.17 | 30,676 |
| 2025-03-06 | 44,650.00 | 45,250.00 | 42,500.00 | 43,050.00 | 42,237.74 | 63,002 |
| 2025-03-05 | 44,400.00 | 45,750.00 | 44,000.00 | 44,450.00 | 43,611.32 | 41,145 |
| 2025-03-04 | 44,600.00 | 45,200.00 | 43,800.00 | 44,400.00 | 43,562.26 | 41,692 |
| 2025-02-28 | 47,050.00 | 47,250.00 | 45,150.00 | 45,300.00 | 44,445.28 | 61,206 |
| 2025-02-27 | 45,550.00 | 48,450.00 | 45,300.00 | 47,800.00 | 46,898.11 | 93,853 |
| 2025-02-26 | 44,900.00 | 46,500.00 | 44,550.00 | 46,000.00 | 45,132.08 | 84,018 |
| 2025-02-25 | 45,750.00 | 45,750.00 | 43,850.00 | 44,300.00 | 43,464.15 | 102,211 |
| 2025-02-24 | 46,800.00 | 46,800.00 | 45,550.00 | 46,350.00 | 45,475.47 | 51,952 |
| 2025-02-21 | 47,650.00 | 48,150.00 | 46,900.00 | 47,450.00 | 46,554.72 | 39,163 |
| 2025-02-20 | 48,400.00 | 49,700.00 | 47,300.00 | 47,500.00 | 46,603.77 | 49,533 |
| 2025-02-19 | 48,850.00 | 50,200.00 | 48,050.00 | 48,250.00 | 47,339.62 | 72,262 |
| 2025-02-18 | 48,900.00 | 49,300.00 | 48,350.00 | 49,100.00 | 48,173.58 | 33,940 |
| 2025-02-17 | 48,750.00 | 50,300.00 | 48,150.00 | 48,900.00 | 47,977.36 | 56,290 |
| 2025-02-14 | 48,700.00 | 49,650.00 | 47,750.00 | 48,750.00 | 47,830.19 | 59,084 |
| 2025-02-13 | 48,250.00 | 48,750.00 | 47,500.00 | 48,300.00 | 47,388.68 | 35,225 |
| 2025-02-12 | 46,600.00 | 49,450.00 | 46,600.00 | 47,700.00 | 46,800.00 | 74,733 |
| 2025-02-11 | 48,600.00 | 48,800.00 | 46,950.00 | 46,950.00 | 46,064.15 | 57,829 |
| 2025-02-10 | 43,450.00 | 48,550.00 | 43,050.00 | 48,150.00 | 47,241.51 | 131,080 |
| 2025-02-07 | 46,350.00 | 46,400.00 | 43,700.00 | 43,850.00 | 43,022.64 | 106,287 |
| 2025-02-06 | 45,000.00 | 46,350.00 | 44,200.00 | 45,950.00 | 45,083.02 | 102,210 |
| 2025-02-05 | 46,400.00 | 47,350.00 | 44,350.00 | 44,550.00 | 43,709.43 | 104,768 |
| 2025-02-04 | 47,250.00 | 48,300.00 | 46,250.00 | 46,500.00 | 45,622.64 | 52,371 |
| 2025-02-03 | 48,750.00 | 48,800.00 | 46,200.00 | 47,200.00 | 46,309.43 | 77,558 |
| 2025-01-31 | 51,500.00 | 51,800.00 | 49,050.00 | 49,400.00 | 48,467.92 | 78,849 |
| 2025-01-24 | 51,300.00 | 52,000.00 | 50,500.00 | 51,400.00 | 50,430.19 | 47,648 |
| 2025-01-23 | 50,500.00 | 52,400.00 | 50,100.00 | 50,900.00 | 49,939.62 | 59,326 |
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.