SUNIC SYSTEM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 44,850.00 | 45,000.00 | 42,700.00 | 42,700.00 | 41,894.34 | 89,412 |
| 2024-10-24 | 48,300.00 | 48,300.00 | 44,450.00 | 44,450.00 | 43,611.32 | 102,035 |
| 2024-10-23 | 47,300.00 | 48,700.00 | 46,750.00 | 48,450.00 | 47,535.85 | 33,346 |
| 2024-10-22 | 48,450.00 | 49,000.00 | 47,100.00 | 47,400.00 | 46,505.66 | 35,596 |
| 2024-10-21 | 47,100.00 | 49,300.00 | 46,750.00 | 48,950.00 | 48,026.42 | 52,417 |
| 2024-10-18 | 47,400.00 | 48,050.00 | 47,000.00 | 47,400.00 | 46,505.66 | 32,756 |
| 2024-10-17 | 49,350.00 | 49,350.00 | 46,750.00 | 47,400.00 | 46,505.66 | 105,417 |
| 2024-10-16 | 50,200.00 | 50,300.00 | 48,900.00 | 48,950.00 | 48,026.42 | 62,470 |
| 2024-10-15 | 51,400.00 | 51,700.00 | 50,300.00 | 50,400.00 | 49,449.06 | 40,754 |
| 2024-10-14 | 51,000.00 | 51,900.00 | 50,000.00 | 50,500.00 | 49,547.17 | 46,705 |
| 2024-10-11 | 50,600.00 | 52,300.00 | 49,800.00 | 50,500.00 | 49,547.17 | 62,679 |
| 2024-10-10 | 51,700.00 | 51,900.00 | 49,850.00 | 50,300.00 | 49,350.94 | 44,635 |
| 2024-10-08 | 52,800.00 | 53,400.00 | 49,000.00 | 51,300.00 | 50,332.08 | 42,757 |
| 2024-10-07 | 51,600.00 | 52,700.00 | 51,100.00 | 52,500.00 | 51,509.43 | 38,503 |
| 2024-10-04 | 49,600.00 | 52,600.00 | 49,600.00 | 51,400.00 | 50,430.19 | 45,312 |
| 2024-10-02 | 51,500.00 | 51,800.00 | 50,000.00 | 50,000.00 | 49,056.60 | 66,471 |
| 2024-09-30 | 52,800.00 | 53,800.00 | 51,800.00 | 52,100.00 | 51,116.98 | 60,833 |
| 2024-09-27 | 54,900.00 | 56,400.00 | 53,300.00 | 53,300.00 | 52,294.34 | 167,459 |
| 2024-09-26 | 54,900.00 | 55,700.00 | 48,550.00 | 53,200.00 | 52,196.23 | 525,049 |
| 2024-09-25 | 57,500.00 | 58,200.00 | 53,000.00 | 53,100.00 | 52,098.11 | 150,743 |
| 2024-09-24 | 58,200.00 | 58,500.00 | 56,900.00 | 57,800.00 | 56,709.43 | 74,799 |
| 2024-09-23 | 56,100.00 | 58,800.00 | 54,400.00 | 57,800.00 | 56,709.43 | 166,468 |
| 2024-09-20 | 58,500.00 | 58,500.00 | 55,800.00 | 57,000.00 | 55,924.53 | 127,498 |
| 2024-09-19 | 55,100.00 | 57,900.00 | 54,200.00 | 57,900.00 | 56,807.55 | 244,851 |
| 2024-09-13 | 53,900.00 | 54,500.00 | 52,800.00 | 54,100.00 | 53,079.25 | 71,279 |
| 2024-09-12 | 52,000.00 | 54,400.00 | 50,400.00 | 54,100.00 | 53,079.25 | 255,360 |
| 2024-09-11 | 50,500.00 | 51,900.00 | 49,950.00 | 50,800.00 | 49,841.51 | 80,406 |
| 2024-09-10 | 50,600.00 | 51,400.00 | 49,800.00 | 50,500.00 | 49,547.17 | 92,063 |
| 2024-09-09 | 47,000.00 | 51,400.00 | 46,450.00 | 50,600.00 | 49,645.28 | 165,253 |
| 2024-09-06 | 50,100.00 | 50,100.00 | 47,500.00 | 48,200.00 | 47,290.57 | 117,703 |
| 2024-09-05 | 46,200.00 | 51,600.00 | 45,850.00 | 50,000.00 | 49,056.60 | 399,766 |
| 2024-09-04 | 45,000.00 | 47,950.00 | 44,700.00 | 45,500.00 | 44,641.51 | 133,501 |
| 2024-09-03 | 48,000.00 | 49,650.00 | 46,950.00 | 47,350.00 | 46,456.60 | 129,039 |
| 2024-09-02 | 47,950.00 | 48,950.00 | 47,150.00 | 47,750.00 | 46,849.06 | 159,183 |
| 2024-08-30 | 41,600.00 | 48,500.00 | 41,200.00 | 48,450.00 | 47,535.85 | 540,547 |
| 2024-08-29 | 41,150.00 | 42,300.00 | 40,800.00 | 41,200.00 | 40,422.64 | 51,689 |
| 2024-08-28 | 40,950.00 | 42,800.00 | 40,850.00 | 42,000.00 | 41,207.55 | 159,389 |
| 2024-08-27 | 39,850.00 | 40,400.00 | 39,500.00 | 40,000.00 | 39,245.28 | 31,587 |
| 2024-08-26 | 40,900.00 | 41,000.00 | 39,400.00 | 40,150.00 | 39,392.45 | 38,953 |
| 2024-08-23 | 40,250.00 | 41,300.00 | 39,900.00 | 40,200.00 | 39,441.51 | 35,179 |
| 2024-08-22 | 40,200.00 | 43,400.00 | 39,800.00 | 40,900.00 | 40,128.30 | 154,813 |
| 2024-08-21 | 40,700.00 | 40,700.00 | 39,250.00 | 39,700.00 | 38,950.94 | 42,261 |
| 2024-08-20 | 40,350.00 | 41,100.00 | 40,350.00 | 40,700.00 | 39,932.08 | 32,584 |
| 2024-08-19 | 40,400.00 | 41,500.00 | 39,900.00 | 39,950.00 | 39,196.23 | 49,057 |
| 2024-08-16 | 42,400.00 | 42,600.00 | 40,250.00 | 40,800.00 | 40,030.19 | 126,798 |
| 2024-08-14 | 41,200.00 | 43,200.00 | 40,950.00 | 42,600.00 | 41,796.23 | 75,822 |
| 2024-08-13 | 40,700.00 | 41,000.00 | 39,750.00 | 40,200.00 | 39,441.51 | 21,928 |
| 2024-08-12 | 39,000.00 | 40,950.00 | 39,000.00 | 40,700.00 | 39,932.08 | 44,487 |
| 2024-08-09 | 41,300.00 | 42,050.00 | 39,000.00 | 39,300.00 | 38,558.49 | 92,203 |
| 2024-08-08 | 38,350.00 | 40,400.00 | 38,150.00 | 40,100.00 | 39,343.40 | 70,550 |
| 2024-08-07 | 37,000.00 | 39,650.00 | 36,650.00 | 38,650.00 | 37,920.75 | 81,614 |
| 2024-08-06 | 34,150.00 | 37,850.00 | 34,100.00 | 37,100.00 | 36,400.00 | 156,770 |
| 2024-08-05 | 38,250.00 | 38,600.00 | 31,100.00 | 33,950.00 | 33,309.43 | 246,845 |
| 2024-08-02 | 42,700.00 | 43,850.00 | 40,500.00 | 40,550.00 | 39,784.91 | 133,346 |
| 2024-08-01 | 44,300.00 | 45,250.00 | 44,100.00 | 44,500.00 | 43,660.38 | 46,918 |
| 2024-07-31 | 43,100.00 | 43,800.00 | 42,600.00 | 43,800.00 | 42,973.58 | 45,662 |
| 2024-07-30 | 44,800.00 | 45,300.00 | 42,700.00 | 43,250.00 | 42,433.96 | 73,278 |
| 2024-07-29 | 44,150.00 | 44,850.00 | 43,100.00 | 44,650.00 | 43,807.55 | 81,581 |
| 2024-07-26 | 44,550.00 | 45,550.00 | 43,600.00 | 44,050.00 | 43,218.87 | 70,446 |
| 2024-07-25 | 43,550.00 | 47,800.00 | 43,400.00 | 44,950.00 | 44,101.89 | 124,207 |
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.