SUNIC SYSTEM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 81,300.00 | 87,800.00 | 80,400.00 | 84,000.00 | 84,000.00 | 145,762 |
| 2026-10-16 | 75,200.00 | 85,800.00 | 73,100.00 | 83,000.00 | 83,000.00 | 157,577 |
| 2026-10-15 | 76,600.00 | 77,900.00 | 72,200.00 | 74,800.00 | 74,800.00 | 86,781 |
| 2026-10-14 | 80,500.00 | 81,800.00 | 75,800.00 | 80,200.00 | 80,200.00 | 148,509 |
| 2026-10-13 | 75,100.00 | 80,100.00 | 73,000.00 | 80,000.00 | 80,000.00 | 119,836 |
| 2026-10-12 | 75,300.00 | 78,300.00 | 74,800.00 | 77,700.00 | 77,700.00 | 111,525 |
| 2026-10-08 | 73,500.00 | 77,900.00 | 72,500.00 | 75,000.00 | 75,000.00 | 60,318 |
| 2026-10-07 | 74,800.00 | 75,300.00 | 71,800.00 | 72,600.00 | 72,600.00 | 42,790 |
| 2026-10-06 | 76,200.00 | 77,100.00 | 75,000.00 | 75,300.00 | 75,300.00 | 45,973 |
| 2026-10-02 | 72,900.00 | 78,200.00 | 72,200.00 | 76,100.00 | 76,100.00 | 76,887 |
| 2026-10-01 | 69,700.00 | 73,700.00 | 69,100.00 | 72,800.00 | 72,800.00 | 45,852 |
| 2026-09-30 | 71,100.00 | 71,600.00 | 69,100.00 | 69,700.00 | 69,700.00 | 30,840 |
| 2026-09-29 | 70,400.00 | 70,900.00 | 67,200.00 | 69,700.00 | 69,700.00 | 47,105 |
| 2026-09-28 | 69,000.00 | 75,400.00 | 67,000.00 | 71,600.00 | 71,600.00 | 87,175 |
| 2026-09-23 | 69,500.00 | 71,200.00 | 68,400.00 | 68,600.00 | 68,600.00 | 33,039 |
| 2026-09-22 | 70,500.00 | 71,400.00 | 69,700.00 | 69,700.00 | 69,700.00 | 24,880 |
| 2026-09-21 | 71,100.00 | 71,800.00 | 69,700.00 | 69,900.00 | 69,900.00 | 24,526 |
| 2026-09-18 | 72,700.00 | 73,800.00 | 71,600.00 | 72,100.00 | 72,100.00 | 32,210 |
| 2026-09-17 | 70,400.00 | 72,500.00 | 69,700.00 | 71,300.00 | 71,300.00 | 47,617 |
| 2026-09-16 | 68,700.00 | 70,200.00 | 66,900.00 | 70,100.00 | 70,100.00 | 48,949 |
| 2026-09-15 | 66,300.00 | 68,200.00 | 66,100.00 | 66,900.00 | 66,900.00 | 35,958 |
| 2026-09-14 | 64,900.00 | 68,400.00 | 63,800.00 | 67,100.00 | 67,100.00 | 28,405 |
| 2026-09-11 | 66,000.00 | 67,900.00 | 65,400.00 | 66,000.00 | 66,000.00 | 30,186 |
| 2026-09-10 | 67,400.00 | 68,800.00 | 65,000.00 | 68,200.00 | 68,200.00 | 52,368 |
| 2026-09-09 | 66,700.00 | 69,200.00 | 66,000.00 | 68,100.00 | 68,100.00 | 58,063 |
| 2026-09-08 | 68,200.00 | 69,300.00 | 67,200.00 | 67,200.00 | 67,200.00 | 30,244 |
| 2026-09-07 | 67,700.00 | 69,200.00 | 67,200.00 | 68,600.00 | 68,600.00 | 27,529 |
| 2026-09-04 | 65,300.00 | 67,900.00 | 63,700.00 | 67,200.00 | 67,200.00 | 57,747 |
| 2026-09-03 | 71,000.00 | 71,000.00 | 64,300.00 | 64,700.00 | 64,700.00 | 80,888 |
| 2026-09-02 | 70,900.00 | 72,900.00 | 69,600.00 | 70,600.00 | 70,600.00 | 53,477 |
| 2026-09-01 | 70,300.00 | 73,700.00 | 68,000.00 | 72,900.00 | 72,900.00 | 57,178 |
| 2026-08-31 | 70,000.00 | 74,200.00 | 68,300.00 | 71,300.00 | 71,300.00 | 62,221 |
| 2026-08-28 | 68,400.00 | 72,000.00 | 67,000.00 | 71,600.00 | 71,600.00 | 95,291 |
| 2026-08-27 | 67,000.00 | 68,700.00 | 65,100.00 | 68,300.00 | 68,300.00 | 30,469 |
| 2026-08-26 | 65,600.00 | 66,500.00 | 63,300.00 | 66,000.00 | 66,000.00 | 20,241 |
| 2026-08-25 | 63,300.00 | 65,300.00 | 58,900.00 | 64,800.00 | 64,800.00 | 39,547 |
| 2026-08-24 | 64,300.00 | 65,800.00 | 63,000.00 | 64,000.00 | 64,000.00 | 16,891 |
| 2026-08-21 | 65,700.00 | 66,400.00 | 64,200.00 | 64,900.00 | 64,900.00 | 28,932 |
| 2026-08-20 | 67,600.00 | 69,900.00 | 66,400.00 | 67,100.00 | 67,100.00 | 26,020 |
| 2026-08-19 | 65,000.00 | 66,300.00 | 62,300.00 | 65,000.00 | 65,000.00 | 32,491 |
| 2026-08-18 | 67,500.00 | 70,800.00 | 66,100.00 | 66,600.00 | 66,600.00 | 66,494 |
| 2026-08-14 | 69,600.00 | 69,900.00 | 65,600.00 | 67,500.00 | 67,500.00 | 67,680 |
| 2026-08-13 | 72,200.00 | 72,800.00 | 68,900.00 | 69,800.00 | 69,800.00 | 36,307 |
| 2026-08-12 | 69,800.00 | 71,300.00 | 68,100.00 | 70,000.00 | 70,000.00 | 25,686 |
| 2026-08-11 | 69,200.00 | 71,900.00 | 68,300.00 | 70,500.00 | 70,500.00 | 69,201 |
| 2026-08-10 | 68,200.00 | 70,700.00 | 67,200.00 | 70,300.00 | 70,300.00 | 65,742 |
| 2026-08-07 | 71,600.00 | 73,100.00 | 65,200.00 | 67,600.00 | 67,600.00 | 61,346 |
| 2026-08-06 | 65,500.00 | 72,800.00 | 65,100.00 | 70,900.00 | 70,900.00 | 98,236 |
| 2026-08-05 | 66,600.00 | 67,700.00 | 64,600.00 | 66,100.00 | 66,100.00 | 54,761 |
| 2026-08-04 | 61,000.00 | 67,000.00 | 61,000.00 | 64,400.00 | 64,400.00 | 72,635 |
| 2026-08-03 | 57,300.00 | 63,100.00 | 57,200.00 | 61,000.00 | 61,000.00 | 49,286 |
| 2026-07-31 | 52,000.00 | 61,200.00 | 51,000.00 | 59,300.00 | 59,300.00 | 95,231 |
| 2026-07-30 | 46,850.00 | 50,500.00 | 46,850.00 | 49,500.00 | 49,500.00 | 52,241 |
| 2026-07-29 | 54,300.00 | 56,600.00 | 46,550.00 | 49,900.00 | 49,900.00 | 81,869 |
| 2026-07-28 | 62,100.00 | 62,100.00 | 53,100.00 | 54,800.00 | 54,800.00 | 79,612 |
| 2026-07-27 | 59,700.00 | 65,200.00 | 58,100.00 | 63,600.00 | 63,600.00 | 111,897 |
| 2026-07-24 | 54,900.00 | 58,700.00 | 54,400.00 | 58,400.00 | 58,400.00 | 62,186 |
| 2026-07-23 | 54,900.00 | 57,100.00 | 51,900.00 | 56,900.00 | 56,900.00 | 50,200 |
| 2026-07-22 | 52,600.00 | 56,100.00 | 52,600.00 | 53,400.00 | 53,400.00 | 43,526 |
| 2026-07-21 | 50,200.00 | 52,700.00 | 49,150.00 | 51,800.00 | 51,800.00 | 34,094 |
Page 1 of 21 · 1,226 trading daysOlder →
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.