SUNIC SYSTEM Co., Ltd. (KOSDAQ:171090)
South Korea · Delayed Price · Currency is KRW 46,100
-1,100 (-2.33%)
At close: Oct 2, 2025
SUNIC SYSTEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 46,200.00 | 46,200.00 | 45,000.00 | 45,350.00 | 45,350.00 | -1.63% | 53,412 |
| Oct 2, 2025 | 47,450.00 | 47,450.00 | 45,100.00 | 46,100.00 | 46,100.00 | -2.33% | 79,463 |
| Oct 1, 2025 | 46,100.00 | 48,200.00 | 46,100.00 | 47,200.00 | 47,200.00 | 1.18% | 79,146 |
| Sep 30, 2025 | 46,000.00 | 47,300.00 | 45,300.00 | 46,650.00 | 46,650.00 | 3.09% | 76,659 |
| Sep 29, 2025 | 44,450.00 | 45,400.00 | 43,750.00 | 45,250.00 | 45,250.00 | 3.78% | 62,770 |
| Sep 26, 2025 | 45,550.00 | 45,650.00 | 43,000.00 | 43,600.00 | 43,600.00 | -4.60% | 76,696 |
| Sep 25, 2025 | 44,700.00 | 47,000.00 | 44,200.00 | 45,700.00 | 45,700.00 | 3.39% | 113,432 |
| Sep 24, 2025 | 41,800.00 | 44,350.00 | 41,100.00 | 44,200.00 | 44,200.00 | 4.49% | 119,831 |
| Sep 23, 2025 | 42,700.00 | 42,700.00 | 41,450.00 | 42,300.00 | 42,300.00 | 0.12% | 48,890 |
| Sep 22, 2025 | 42,700.00 | 43,100.00 | 42,000.00 | 42,250.00 | 42,250.00 | -0.35% | 64,351 |
| Sep 19, 2025 | 43,150.00 | 43,150.00 | 41,350.00 | 42,400.00 | 42,400.00 | -0.59% | 91,298 |
| Sep 18, 2025 | 40,800.00 | 42,700.00 | 39,850.00 | 42,650.00 | 42,650.00 | 8.66% | 163,806 |
| Sep 17, 2025 | 39,050.00 | 39,500.00 | 38,650.00 | 39,250.00 | 39,250.00 | -1.13% | 32,660 |
| Sep 16, 2025 | 39,400.00 | 40,200.00 | 38,800.00 | 39,700.00 | 39,700.00 | 3.12% | 84,660 |
| Sep 15, 2025 | 38,000.00 | 38,950.00 | 37,900.00 | 38,500.00 | 38,500.00 | 1.32% | 43,818 |
| Sep 12, 2025 | 37,400.00 | 38,400.00 | 37,150.00 | 38,000.00 | 38,000.00 | 2.01% | 80,704 |
| Sep 11, 2025 | 36,850.00 | 37,400.00 | 36,350.00 | 37,250.00 | 37,250.00 | 1.09% | 138,525 |
| Sep 10, 2025 | 37,050.00 | 37,250.00 | 36,250.00 | 36,850.00 | 36,850.00 | -0.41% | 40,291 |
| Sep 9, 2025 | 36,450.00 | 37,250.00 | 36,450.00 | 37,000.00 | 37,000.00 | 1.09% | 26,043 |
| Sep 8, 2025 | 36,800.00 | 37,050.00 | 36,350.00 | 36,600.00 | 36,600.00 | -0.14% | 25,288 |
| Sep 5, 2025 | 36,050.00 | 36,700.00 | 36,050.00 | 36,650.00 | 36,650.00 | 1.24% | 27,150 |
| Sep 4, 2025 | 36,750.00 | 37,150.00 | 36,200.00 | 36,200.00 | 36,200.00 | -1.23% | 33,796 |
| Sep 3, 2025 | 36,050.00 | 36,800.00 | 36,050.00 | 36,650.00 | 36,650.00 | 1.38% | 20,819 |
| Sep 2, 2025 | 35,800.00 | 36,400.00 | 35,800.00 | 36,150.00 | 36,150.00 | 0.42% | 18,403 |
| Sep 1, 2025 | 36,700.00 | 36,700.00 | 35,750.00 | 36,000.00 | 36,000.00 | -2.31% | 30,209 |
| Aug 29, 2025 | 37,400.00 | 37,750.00 | 36,750.00 | 36,850.00 | 36,850.00 | -1.34% | 20,620 |
| Aug 28, 2025 | 37,600.00 | 37,850.00 | 37,100.00 | 37,350.00 | 37,350.00 | -2.10% | 24,503 |
| Aug 27, 2025 | 38,400.00 | 38,450.00 | 37,800.00 | 38,150.00 | 38,150.00 | - | 20,625 |
| Aug 26, 2025 | 38,000.00 | 38,400.00 | 37,450.00 | 38,150.00 | 38,150.00 | -0.26% | 33,170 |
| Aug 25, 2025 | 38,100.00 | 38,850.00 | 37,750.00 | 38,250.00 | 38,250.00 | 1.86% | 46,690 |
| Aug 22, 2025 | 36,800.00 | 38,000.00 | 36,500.00 | 37,550.00 | 37,550.00 | 4.31% | 69,299 |
| Aug 21, 2025 | 35,300.00 | 36,150.00 | 35,300.00 | 36,000.00 | 36,000.00 | 4.80% | 47,379 |
| Aug 20, 2025 | 34,900.00 | 34,900.00 | 34,000.00 | 34,350.00 | 34,350.00 | -2.28% | 38,892 |
| Aug 19, 2025 | 36,150.00 | 36,650.00 | 35,100.00 | 35,150.00 | 35,150.00 | -0.42% | 31,564 |
| Aug 18, 2025 | 36,000.00 | 36,000.00 | 34,800.00 | 35,300.00 | 35,300.00 | -3.55% | 58,336 |
| Aug 14, 2025 | 37,600.00 | 40,700.00 | 36,000.00 | 36,600.00 | 36,600.00 | 1.10% | 210,298 |
| Aug 13, 2025 | 40,150.00 | 41,900.00 | 34,300.00 | 36,200.00 | 36,200.00 | -9.27% | 376,477 |
| Aug 12, 2025 | 39,400.00 | 40,500.00 | 39,050.00 | 39,900.00 | 39,900.00 | 1.27% | 41,088 |
| Aug 11, 2025 | 40,050.00 | 40,250.00 | 39,150.00 | 39,400.00 | 39,400.00 | -1.50% | 30,028 |
| Aug 8, 2025 | 39,900.00 | 40,700.00 | 39,650.00 | 40,000.00 | 40,000.00 | -0.37% | 46,023 |
| Aug 7, 2025 | 39,200.00 | 42,350.00 | 39,100.00 | 40,150.00 | 40,150.00 | 4.02% | 142,765 |
| Aug 6, 2025 | 38,150.00 | 38,950.00 | 37,750.00 | 38,600.00 | 38,600.00 | 0.13% | 43,766 |
| Aug 5, 2025 | 38,500.00 | 39,250.00 | 37,550.00 | 38,550.00 | 38,550.00 | 0.26% | 68,267 |
| Aug 4, 2025 | 38,750.00 | 38,800.00 | 37,550.00 | 38,450.00 | 38,450.00 | -2.04% | 59,058 |
| Aug 1, 2025 | 40,450.00 | 40,450.00 | 38,550.00 | 39,250.00 | 39,250.00 | -2.85% | 37,360 |
| Jul 31, 2025 | 40,700.00 | 40,700.00 | 39,500.00 | 40,400.00 | 40,400.00 | -0.25% | 34,962 |
| Jul 30, 2025 | 39,000.00 | 41,500.00 | 39,000.00 | 40,500.00 | 40,500.00 | 3.58% | 46,977 |
| Jul 29, 2025 | 38,500.00 | 39,700.00 | 38,400.00 | 39,100.00 | 39,100.00 | 0.51% | 22,463 |
| Jul 28, 2025 | 38,500.00 | 39,500.00 | 38,500.00 | 38,900.00 | 38,900.00 | - | 26,822 |
| Jul 25, 2025 | 38,200.00 | 39,100.00 | 38,100.00 | 38,900.00 | 38,900.00 | 1.43% | 19,069 |