SUNIC SYSTEM Co., Ltd. (KOSDAQ:171090)
South Korea · Delayed Price · Currency is KRW 40,000
-150 (-0.37%)
At close: Aug 8, 2025, 3:30 PM KST
SUNIC SYSTEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 39,900.00 | 40,700.00 | 39,650.00 | 40,000.00 | - | -0.37% | 46,609 |
| Aug 7, 2025 | 39,200.00 | 42,350.00 | 39,100.00 | 40,150.00 | - | 4.02% | 142,765 |
| Aug 6, 2025 | 38,150.00 | 38,950.00 | 37,750.00 | 38,600.00 | - | 0.13% | 43,766 |
| Aug 5, 2025 | 38,500.00 | 39,250.00 | 37,550.00 | 38,550.00 | - | 0.26% | 68,267 |
| Aug 4, 2025 | 38,750.00 | 38,800.00 | 37,550.00 | 38,450.00 | - | -2.04% | 59,058 |
| Aug 1, 2025 | 40,450.00 | 40,450.00 | 38,550.00 | 39,250.00 | - | -2.85% | 37,360 |
| Jul 31, 2025 | 40,700.00 | 40,700.00 | 39,500.00 | 40,400.00 | - | -0.25% | 34,962 |
| Jul 30, 2025 | 39,000.00 | 41,500.00 | 39,000.00 | 40,500.00 | - | 3.58% | 46,977 |
| Jul 29, 2025 | 38,500.00 | 39,700.00 | 38,400.00 | 39,100.00 | - | 0.51% | 22,463 |
| Jul 28, 2025 | 38,500.00 | 39,500.00 | 38,500.00 | 38,900.00 | - | - | 26,822 |
| Jul 25, 2025 | 38,200.00 | 39,100.00 | 38,100.00 | 38,900.00 | - | 1.43% | 19,069 |
| Jul 24, 2025 | 39,000.00 | 39,200.00 | 38,300.00 | 38,350.00 | - | -0.78% | 24,230 |
| Jul 23, 2025 | 39,200.00 | 39,400.00 | 38,250.00 | 38,650.00 | - | -1.28% | 22,638 |
| Jul 22, 2025 | 39,650.00 | 39,700.00 | 38,500.00 | 39,150.00 | - | -1.39% | 33,336 |
| Jul 21, 2025 | 39,800.00 | 40,750.00 | 39,450.00 | 39,700.00 | - | 2.58% | 56,209 |
| Jul 18, 2025 | 39,300.00 | 39,300.00 | 38,250.00 | 38,700.00 | - | -1.53% | 17,477 |
| Jul 17, 2025 | 39,200.00 | 39,800.00 | 38,550.00 | 39,300.00 | - | -0.88% | 29,825 |
| Jul 16, 2025 | 38,750.00 | 39,650.00 | 38,050.00 | 39,650.00 | - | 3.39% | 40,525 |
| Jul 15, 2025 | 38,100.00 | 38,550.00 | 37,750.00 | 38,350.00 | - | 0.52% | 24,463 |
| Jul 14, 2025 | 39,450.00 | 39,450.00 | 38,050.00 | 38,150.00 | - | -3.30% | 32,560 |
| Jul 11, 2025 | 40,150.00 | 41,000.00 | 39,250.00 | 39,450.00 | - | -0.13% | 45,184 |
| Jul 10, 2025 | 40,100.00 | 40,250.00 | 38,400.00 | 39,500.00 | - | -2.71% | 73,223 |
| Jul 9, 2025 | 35,000.00 | 41,000.00 | 34,775.00 | 40,600.00 | - | 16.00% | 294,295 |
| Jul 8, 2025 | 34,900.00 | 35,700.00 | 34,800.00 | 35,000.00 | - | -1.41% | 25,313 |
| Jul 7, 2025 | 34,500.00 | 35,700.00 | 34,000.00 | 35,500.00 | - | 1.28% | 32,830 |
| Jul 4, 2025 | 35,850.00 | 35,850.00 | 34,750.00 | 35,050.00 | - | -1.27% | 29,553 |
| Jul 3, 2025 | 35,650.00 | 36,600.00 | 35,150.00 | 35,500.00 | - | 0.28% | 56,204 |
| Jul 2, 2025 | 35,900.00 | 36,000.00 | 34,900.00 | 35,400.00 | - | -1.94% | 39,773 |
| Jul 1, 2025 | 35,150.00 | 36,800.00 | 35,000.00 | 36,100.00 | - | 4.03% | 76,231 |
| Jun 30, 2025 | 33,500.00 | 35,450.00 | 33,200.00 | 34,700.00 | - | 2.81% | 32,436 |
| Jun 27, 2025 | 34,500.00 | 34,500.00 | 33,350.00 | 33,750.00 | - | - | 28,357 |
| Jun 26, 2025 | 35,300.00 | 35,300.00 | 33,550.00 | 33,750.00 | - | -3.02% | 32,598 |
| Jun 25, 2025 | 35,000.00 | 35,500.00 | 34,250.00 | 34,800.00 | - | 0.29% | 28,964 |
| Jun 24, 2025 | 34,300.00 | 34,900.00 | 34,200.00 | 34,700.00 | - | 2.81% | 25,108 |
| Jun 23, 2025 | 34,450.00 | 34,750.00 | 33,600.00 | 33,750.00 | - | -4.12% | 37,848 |
| Jun 20, 2025 | 34,450.00 | 35,400.00 | 34,000.00 | 35,200.00 | - | 2.18% | 31,921 |
| Jun 19, 2025 | 35,600.00 | 35,600.00 | 34,050.00 | 34,450.00 | - | -2.82% | 72,683 |
| Jun 18, 2025 | 36,100.00 | 36,450.00 | 35,250.00 | 35,450.00 | - | -2.74% | 51,785 |
| Jun 17, 2025 | 35,050.00 | 38,000.00 | 34,150.00 | 36,450.00 | - | 5.04% | 109,208 |
| Jun 16, 2025 | 35,100.00 | 35,650.00 | 34,450.00 | 34,700.00 | - | -2.39% | 72,220 |
| Jun 13, 2025 | 37,250.00 | 37,350.00 | 35,350.00 | 35,550.00 | - | -4.18% | 89,188 |
| Jun 12, 2025 | 37,550.00 | 37,750.00 | 37,100.00 | 37,100.00 | - | -1.20% | 53,296 |
| Jun 11, 2025 | 37,750.00 | 38,300.00 | 37,550.00 | 37,550.00 | - | 0.13% | 36,788 |
| Jun 10, 2025 | 38,400.00 | 38,400.00 | 37,350.00 | 37,500.00 | - | -2.34% | 56,950 |
| Jun 9, 2025 | 38,400.00 | 39,050.00 | 38,200.00 | 38,400.00 | - | 0.79% | 55,449 |
| Jun 5, 2025 | 37,600.00 | 38,950.00 | 37,550.00 | 38,100.00 | - | 1.06% | 57,828 |
| Jun 4, 2025 | 37,900.00 | 38,300.00 | 37,500.00 | 37,700.00 | - | 1.07% | 63,526 |
| Jun 2, 2025 | 37,850.00 | 38,050.00 | 37,050.00 | 37,300.00 | - | -1.45% | 40,428 |
| May 30, 2025 | 39,100.00 | 39,100.00 | 37,750.00 | 37,850.00 | - | -2.57% | 32,360 |
| May 29, 2025 | 39,100.00 | 39,300.00 | 38,000.00 | 38,850.00 | - | -0.26% | 59,912 |