SUNIC SYSTEM Co., Ltd. (KOSDAQ:171090)
South Korea · Delayed Price · Currency is KRW 131,000
+1,200 (0.92%)
At close: Feb 27, 2026
SUNIC SYSTEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 129,800.00 | 133,200.00 | 127,000.00 | 131,000.00 | 131,000.00 | 0.92% | 163,347 |
| Feb 26, 2026 | 128,300.00 | 132,400.00 | 120,000.00 | 129,800.00 | 129,800.00 | 2.12% | 236,770 |
| Feb 25, 2026 | 128,100.00 | 134,900.00 | 124,000.00 | 127,100.00 | 127,100.00 | 2.17% | 225,329 |
| Feb 24, 2026 | 121,200.00 | 126,800.00 | 118,100.00 | 124,400.00 | 124,400.00 | 4.27% | 203,780 |
| Feb 23, 2026 | 126,800.00 | 129,200.00 | 117,000.00 | 119,300.00 | 119,300.00 | -8.93% | 359,137 |
| Feb 20, 2026 | 131,100.00 | 144,000.00 | 125,900.00 | 131,000.00 | 131,000.00 | 1.95% | 508,682 |
| Feb 19, 2026 | 115,600.00 | 130,000.00 | 111,300.00 | 128,500.00 | 128,500.00 | 28.50% | 756,877 |
| Feb 13, 2026 | 92,500.00 | 100,100.00 | 90,400.00 | 100,000.00 | 100,000.00 | 3.31% | 284,541 |
| Feb 12, 2026 | 100,500.00 | 101,400.00 | 94,500.00 | 96,800.00 | 96,800.00 | -2.42% | 206,348 |
| Feb 11, 2026 | 94,700.00 | 99,800.00 | 94,000.00 | 99,200.00 | 99,200.00 | 3.98% | 154,018 |
| Feb 10, 2026 | 99,000.00 | 99,000.00 | 93,300.00 | 95,400.00 | 95,400.00 | -4.60% | 190,742 |
| Feb 9, 2026 | 98,000.00 | 103,400.00 | 98,000.00 | 100,000.00 | 100,000.00 | 9.53% | 326,886 |
| Feb 6, 2026 | 76,400.00 | 97,200.00 | 74,100.00 | 91,300.00 | 91,300.00 | 15.13% | 1,009,455 |
| Feb 5, 2026 | 81,800.00 | 83,000.00 | 69,300.00 | 79,300.00 | 79,300.00 | 3.39% | 1,019,158 |
| Feb 4, 2026 | 64,400.00 | 76,700.00 | 61,700.00 | 76,700.00 | 76,700.00 | 30.00% | 1,373,905 |
| Feb 3, 2026 | 60,700.00 | 60,800.00 | 55,600.00 | 59,000.00 | 59,000.00 | 0.68% | 278,136 |
| Feb 2, 2026 | 62,700.00 | 66,300.00 | 57,600.00 | 58,600.00 | 58,600.00 | -4.56% | 452,741 |
| Jan 30, 2026 | 58,700.00 | 65,300.00 | 56,100.00 | 61,400.00 | 61,400.00 | 4.42% | 411,114 |
| Jan 29, 2026 | 58,100.00 | 58,800.00 | 56,400.00 | 58,800.00 | 58,800.00 | 1.38% | 131,756 |
| Jan 28, 2026 | 62,900.00 | 63,500.00 | 56,800.00 | 58,000.00 | 58,000.00 | -6.15% | 347,867 |
| Jan 27, 2026 | 64,300.00 | 66,500.00 | 61,300.00 | 61,800.00 | 61,800.00 | -4.63% | 178,854 |
| Jan 26, 2026 | 58,600.00 | 65,300.00 | 58,100.00 | 64,800.00 | 64,800.00 | 8.54% | 271,392 |
| Jan 23, 2026 | 59,400.00 | 60,000.00 | 56,900.00 | 59,700.00 | 59,700.00 | 2.75% | 113,132 |
| Jan 22, 2026 | 58,300.00 | 59,300.00 | 56,700.00 | 58,100.00 | 58,100.00 | 5.83% | 234,211 |
| Jan 21, 2026 | 50,400.00 | 55,500.00 | 50,400.00 | 54,900.00 | 54,900.00 | 3.98% | 189,241 |
| Jan 20, 2026 | 51,400.00 | 53,400.00 | 48,800.00 | 52,800.00 | 52,800.00 | 3.13% | 96,032 |
| Jan 19, 2026 | 49,000.00 | 54,000.00 | 48,300.00 | 51,200.00 | 51,200.00 | 2.71% | 165,461 |
| Jan 16, 2026 | 46,400.00 | 50,700.00 | 45,950.00 | 49,850.00 | 49,850.00 | 9.56% | 227,781 |
| Jan 15, 2026 | 46,200.00 | 46,450.00 | 45,000.00 | 45,500.00 | 45,500.00 | 1.56% | 50,734 |
| Jan 14, 2026 | 46,250.00 | 46,250.00 | 44,650.00 | 44,800.00 | 44,800.00 | -3.14% | 56,311 |
| Jan 13, 2026 | 46,500.00 | 46,950.00 | 45,600.00 | 46,250.00 | 46,250.00 | 0.11% | 40,664 |
| Jan 12, 2026 | 47,550.00 | 47,700.00 | 45,900.00 | 46,200.00 | 46,200.00 | -2.22% | 46,897 |
| Jan 9, 2026 | 48,450.00 | 48,950.00 | 47,200.00 | 47,250.00 | 47,250.00 | -1.97% | 37,521 |
| Jan 8, 2026 | 51,000.00 | 51,500.00 | 48,000.00 | 48,200.00 | 48,200.00 | -5.86% | 100,934 |
| Jan 7, 2026 | 53,700.00 | 53,800.00 | 50,700.00 | 51,200.00 | 51,200.00 | -5.88% | 59,290 |
| Jan 6, 2026 | 54,000.00 | 54,900.00 | 53,100.00 | 54,400.00 | 54,400.00 | 0.74% | 62,390 |
| Jan 5, 2026 | 53,600.00 | 54,400.00 | 53,000.00 | 54,000.00 | 54,000.00 | 1.89% | 58,375 |
| Jan 2, 2026 | 52,800.00 | 54,300.00 | 52,800.00 | 53,000.00 | 53,000.00 | 0.95% | 21,304 |
| Dec 30, 2025 | 53,700.00 | 54,900.00 | 52,000.00 | 52,500.00 | 52,500.00 | -2.78% | 37,870 |
| Dec 29, 2025 | 53,600.00 | 54,100.00 | 52,800.00 | 54,000.00 | 54,000.00 | 1.89% | 29,193 |
| Dec 26, 2025 | 53,300.00 | 53,300.00 | 52,400.00 | 53,000.00 | 53,000.00 | -0.56% | 24,507 |
| Dec 24, 2025 | 52,900.00 | 53,300.00 | 52,400.00 | 53,300.00 | 53,300.00 | 0.57% | 17,922 |
| Dec 23, 2025 | 54,500.00 | 54,500.00 | 52,800.00 | 53,000.00 | 53,000.00 | -2.57% | 24,545 |
| Dec 22, 2025 | 52,800.00 | 54,800.00 | 52,500.00 | 54,400.00 | 54,400.00 | 3.03% | 41,188 |
| Dec 19, 2025 | 53,000.00 | 53,600.00 | 52,500.00 | 52,800.00 | 52,800.00 | -0.56% | 21,415 |
| Dec 18, 2025 | 51,900.00 | 53,200.00 | 51,500.00 | 53,100.00 | 53,100.00 | -0.19% | 26,887 |
| Dec 17, 2025 | 52,700.00 | 53,300.00 | 51,800.00 | 53,200.00 | 53,200.00 | 0.76% | 38,140 |
| Dec 16, 2025 | 54,400.00 | 54,400.00 | 52,500.00 | 52,800.00 | 52,800.00 | -2.94% | 37,519 |
| Dec 15, 2025 | 53,900.00 | 55,300.00 | 53,300.00 | 54,400.00 | 54,400.00 | 0.74% | 36,699 |
| Dec 12, 2025 | 54,300.00 | 54,600.00 | 53,000.00 | 54,000.00 | 54,000.00 | - | 22,426 |