SUNIC SYSTEM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 50,500.00 | 52,400.00 | 50,100.00 | 50,900.00 | 49,939.62 | 59,326 |
| 2025-01-22 | 51,700.00 | 51,900.00 | 50,400.00 | 50,700.00 | 49,743.40 | 67,667 |
| 2025-01-21 | 49,850.00 | 52,600.00 | 48,550.00 | 51,700.00 | 50,724.53 | 162,346 |
| 2025-01-20 | 47,450.00 | 49,550.00 | 46,950.00 | 49,450.00 | 48,516.98 | 105,959 |
| 2025-01-17 | 46,850.00 | 48,300.00 | 46,300.00 | 46,850.00 | 45,966.04 | 39,528 |
| 2025-01-16 | 47,100.00 | 47,900.00 | 46,600.00 | 46,800.00 | 45,916.98 | 30,729 |
| 2025-01-15 | 47,200.00 | 47,650.00 | 46,000.00 | 46,600.00 | 45,720.75 | 36,691 |
| 2025-01-14 | 48,200.00 | 48,300.00 | 47,050.00 | 47,200.00 | 46,309.43 | 30,046 |
| 2025-01-13 | 45,550.00 | 48,350.00 | 45,550.00 | 47,700.00 | 46,800.00 | 92,360 |
| 2025-01-10 | 46,550.00 | 46,900.00 | 45,550.00 | 46,150.00 | 45,279.25 | 31,576 |
| 2025-01-09 | 47,050.00 | 47,700.00 | 46,300.00 | 46,550.00 | 45,671.70 | 29,800 |
| 2025-01-08 | 45,600.00 | 47,500.00 | 45,150.00 | 47,050.00 | 46,162.26 | 42,260 |
| 2025-01-07 | 47,550.00 | 48,200.00 | 46,450.00 | 46,500.00 | 45,622.64 | 40,915 |
| 2025-01-06 | 44,750.00 | 48,900.00 | 44,750.00 | 47,600.00 | 46,701.89 | 121,680 |
| 2025-01-03 | 45,800.00 | 45,850.00 | 44,750.00 | 45,100.00 | 44,249.06 | 47,801 |
| 2025-01-02 | 41,700.00 | 46,200.00 | 41,700.00 | 45,900.00 | 45,033.96 | 144,799 |
| 2024-12-30 | 40,500.00 | 42,200.00 | 40,300.00 | 41,650.00 | 40,864.15 | 41,304 |
| 2024-12-27 | 42,300.00 | 42,500.00 | 40,750.00 | 40,850.00 | 40,079.25 | 42,960 |
| 2024-12-26 | 44,650.00 | 44,650.00 | 42,350.00 | 42,350.00 | 41,550.94 | 46,270 |
| 2024-12-24 | 43,000.00 | 44,650.00 | 42,100.00 | 44,200.00 | 43,366.04 | 68,397 |
| 2024-12-23 | 43,150.00 | 44,300.00 | 42,500.00 | 43,100.00 | 42,286.79 | 52,034 |
| 2024-12-20 | 43,950.00 | 44,250.00 | 42,350.00 | 42,550.00 | 41,747.17 | 36,443 |
| 2024-12-19 | 44,600.00 | 45,000.00 | 43,300.00 | 44,250.00 | 43,415.09 | 63,720 |
| 2024-12-18 | 44,650.00 | 46,150.00 | 44,250.00 | 46,100.00 | 45,230.19 | 49,065 |
| 2024-12-17 | 45,100.00 | 45,600.00 | 43,950.00 | 44,450.00 | 43,611.32 | 54,663 |
| 2024-12-16 | 46,200.00 | 46,700.00 | 44,900.00 | 45,300.00 | 44,445.28 | 59,232 |
| 2024-12-13 | 45,900.00 | 46,750.00 | 44,450.00 | 46,200.00 | 45,328.30 | 87,304 |
| 2024-12-12 | 40,750.00 | 46,500.00 | 40,750.00 | 45,350.00 | 44,494.34 | 318,562 |
| 2024-12-11 | 39,650.00 | 41,450.00 | 39,650.00 | 40,900.00 | 40,128.30 | 41,234 |
| 2024-12-10 | 38,050.00 | 41,250.00 | 38,050.00 | 39,600.00 | 38,852.83 | 76,336 |
| 2024-12-09 | 41,200.00 | 42,700.00 | 37,700.00 | 38,300.00 | 37,577.36 | 152,630 |
| 2024-12-06 | 44,250.00 | 44,250.00 | 40,950.00 | 42,950.00 | 42,139.62 | 68,941 |
| 2024-12-05 | 44,250.00 | 44,700.00 | 43,300.00 | 44,250.00 | 43,415.09 | 23,246 |
| 2024-12-04 | 42,750.00 | 45,750.00 | 42,500.00 | 44,250.00 | 43,415.09 | 81,493 |
| 2024-12-03 | 43,850.00 | 44,800.00 | 43,350.00 | 44,550.00 | 43,709.43 | 24,224 |
| 2024-12-02 | 44,350.00 | 44,800.00 | 43,000.00 | 43,650.00 | 42,826.42 | 33,799 |
| 2024-11-29 | 46,050.00 | 46,300.00 | 43,800.00 | 44,350.00 | 43,513.21 | 29,495 |
| 2024-11-28 | 45,300.00 | 47,200.00 | 45,300.00 | 46,200.00 | 45,328.30 | 32,394 |
| 2024-11-27 | 46,600.00 | 47,400.00 | 45,300.00 | 45,550.00 | 44,690.57 | 46,710 |
| 2024-11-26 | 47,000.00 | 47,400.00 | 46,350.00 | 46,800.00 | 45,916.98 | 25,903 |
| 2024-11-25 | 45,600.00 | 46,750.00 | 45,100.00 | 46,700.00 | 45,818.87 | 37,874 |
| 2024-11-22 | 42,950.00 | 45,850.00 | 42,950.00 | 45,600.00 | 44,739.62 | 57,361 |
| 2024-11-21 | 43,650.00 | 43,750.00 | 42,850.00 | 42,950.00 | 42,139.62 | 25,133 |
| 2024-11-20 | 46,000.00 | 46,000.00 | 43,700.00 | 43,700.00 | 42,875.47 | 27,351 |
| 2024-11-19 | 46,000.00 | 46,450.00 | 44,200.00 | 45,350.00 | 44,494.34 | 37,382 |
| 2024-11-18 | 45,900.00 | 48,400.00 | 45,550.00 | 45,850.00 | 44,984.91 | 46,199 |
| 2024-11-15 | 43,900.00 | 45,550.00 | 41,250.00 | 45,500.00 | 44,641.51 | 117,501 |
| 2024-11-14 | 46,800.00 | 47,100.00 | 44,100.00 | 44,750.00 | 43,905.66 | 53,023 |
| 2024-11-13 | 47,100.00 | 47,650.00 | 44,500.00 | 46,800.00 | 45,916.98 | 69,384 |
| 2024-11-12 | 49,550.00 | 49,700.00 | 47,200.00 | 47,650.00 | 46,750.94 | 82,287 |
| 2024-11-11 | 50,200.00 | 50,800.00 | 46,500.00 | 49,900.00 | 48,958.49 | 78,706 |
| 2024-11-08 | 48,800.00 | 50,700.00 | 48,450.00 | 49,950.00 | 49,007.55 | 79,988 |
| 2024-11-07 | 47,400.00 | 49,350.00 | 46,500.00 | 48,600.00 | 47,683.02 | 57,811 |
| 2024-11-06 | 47,200.00 | 47,550.00 | 46,050.00 | 47,350.00 | 46,456.60 | 58,601 |
| 2024-11-05 | 46,000.00 | 48,100.00 | 45,500.00 | 46,550.00 | 45,671.70 | 65,394 |
| 2024-11-04 | 42,050.00 | 46,250.00 | 41,900.00 | 45,700.00 | 44,837.74 | 83,039 |
| 2024-11-01 | 42,700.00 | 43,150.00 | 42,150.00 | 42,200.00 | 41,403.77 | 29,872 |
| 2024-10-31 | 44,600.00 | 44,600.00 | 42,900.00 | 43,200.00 | 42,384.91 | 43,822 |
| 2024-10-30 | 42,500.00 | 45,850.00 | 42,300.00 | 44,050.00 | 43,218.87 | 130,970 |
| 2024-10-29 | 44,450.00 | 44,550.00 | 42,250.00 | 42,500.00 | 41,698.11 | 105,563 |
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.