SUNIC SYSTEM Co., Ltd. (KOSDAQ:171090)
South Korea · Delayed Price · Currency is KRW 102,500
-2,900 (-2.75%)
At close: Apr 30, 2026
SUNIC SYSTEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 106,200.00 | 108,000.00 | 100,300.00 | 102,500.00 | 102,500.00 | -2.75% | 111,328 |
| Apr 29, 2026 | 105,700.00 | 107,300.00 | 104,300.00 | 105,400.00 | 105,400.00 | -3.92% | 105,263 |
| Apr 28, 2026 | 114,700.00 | 117,500.00 | 108,700.00 | 109,700.00 | 109,700.00 | -4.19% | 173,302 |
| Apr 27, 2026 | 115,800.00 | 117,300.00 | 112,500.00 | 114,500.00 | 114,500.00 | 1.42% | 196,620 |
| Apr 24, 2026 | 107,300.00 | 113,900.00 | 103,300.00 | 112,900.00 | 112,900.00 | 7.32% | 255,466 |
| Apr 23, 2026 | 119,500.00 | 119,500.00 | 102,500.00 | 105,200.00 | 105,200.00 | -7.72% | 358,188 |
| Apr 22, 2026 | 115,500.00 | 120,900.00 | 112,100.00 | 114,000.00 | 114,000.00 | -3.39% | 351,444 |
| Apr 21, 2026 | 104,300.00 | 124,000.00 | 103,900.00 | 118,000.00 | 118,000.00 | 16.95% | 913,595 |
| Apr 20, 2026 | 98,600.00 | 103,000.00 | 96,300.00 | 100,900.00 | 100,900.00 | 3.70% | 247,426 |
| Apr 17, 2026 | 100,000.00 | 100,200.00 | 95,100.00 | 97,300.00 | 97,300.00 | -0.21% | 183,744 |
| Apr 16, 2026 | 101,500.00 | 104,600.00 | 96,200.00 | 97,500.00 | 97,500.00 | 6.91% | 371,638 |
| Apr 15, 2026 | 96,100.00 | 96,100.00 | 89,200.00 | 91,200.00 | 91,200.00 | 8.83% | 234,912 |
| Apr 14, 2026 | 84,800.00 | 85,300.00 | 82,600.00 | 83,800.00 | 83,800.00 | 2.32% | 87,186 |
| Apr 13, 2026 | 82,500.00 | 83,700.00 | 81,500.00 | 81,900.00 | 81,900.00 | -3.65% | 72,254 |
| Apr 10, 2026 | 84,500.00 | 87,500.00 | 81,400.00 | 85,000.00 | 85,000.00 | 0.71% | 163,681 |
| Apr 9, 2026 | 87,200.00 | 87,200.00 | 80,400.00 | 84,400.00 | 84,400.00 | -2.20% | 222,321 |
| Apr 8, 2026 | 88,200.00 | 89,200.00 | 84,000.00 | 86,300.00 | 86,300.00 | 4.61% | 115,016 |
| Apr 7, 2026 | 93,200.00 | 93,300.00 | 81,300.00 | 82,500.00 | 82,500.00 | -8.33% | 172,103 |
| Apr 6, 2026 | 94,100.00 | 96,100.00 | 89,600.00 | 90,000.00 | 90,000.00 | 6.76% | 241,127 |
| Apr 3, 2026 | 83,500.00 | 91,300.00 | 82,000.00 | 84,300.00 | 84,300.00 | 3.31% | 152,534 |
| Apr 2, 2026 | 90,800.00 | 90,800.00 | 79,400.00 | 81,600.00 | 81,600.00 | -7.48% | 127,307 |
| Apr 1, 2026 | 87,700.00 | 89,500.00 | 84,500.00 | 88,200.00 | 88,200.00 | 5.25% | 91,986 |
| Mar 31, 2026 | 84,400.00 | 88,000.00 | 81,800.00 | 83,800.00 | 83,800.00 | -2.33% | 91,116 |
| Mar 30, 2026 | 87,600.00 | 88,300.00 | 84,500.00 | 85,800.00 | 85,800.00 | -7.54% | 114,346 |
| Mar 27, 2026 | 89,400.00 | 93,500.00 | 88,600.00 | 92,800.00 | 92,800.00 | 1.20% | 128,756 |
| Mar 26, 2026 | 96,200.00 | 96,300.00 | 90,900.00 | 91,700.00 | 91,700.00 | -3.37% | 86,681 |
| Mar 25, 2026 | 94,600.00 | 97,600.00 | 92,100.00 | 94,900.00 | 94,900.00 | 1.82% | 147,611 |
| Mar 24, 2026 | 100,600.00 | 100,600.00 | 91,300.00 | 93,200.00 | 93,200.00 | -1.79% | 142,097 |
| Mar 23, 2026 | 97,900.00 | 100,000.00 | 93,400.00 | 94,900.00 | 94,900.00 | -8.04% | 214,843 |
| Mar 20, 2026 | 105,800.00 | 110,300.00 | 102,000.00 | 103,200.00 | 103,200.00 | -0.29% | 182,003 |
| Mar 19, 2026 | 106,300.00 | 108,300.00 | 102,400.00 | 103,500.00 | 103,500.00 | -2.73% | 252,473 |
| Mar 18, 2026 | 108,200.00 | 109,500.00 | 103,500.00 | 106,400.00 | 106,400.00 | -1.66% | 270,235 |
| Mar 17, 2026 | 115,700.00 | 116,200.00 | 108,200.00 | 108,200.00 | 108,200.00 | -4.33% | 160,285 |
| Mar 16, 2026 | 117,000.00 | 117,600.00 | 111,200.00 | 113,100.00 | 113,100.00 | -3.33% | 147,669 |
| Mar 13, 2026 | 115,000.00 | 122,600.00 | 114,200.00 | 117,000.00 | 117,000.00 | -1.68% | 144,009 |
| Mar 12, 2026 | 117,900.00 | 120,600.00 | 110,700.00 | 119,000.00 | 119,000.00 | - | 257,023 |
| Mar 11, 2026 | 129,800.00 | 131,200.00 | 116,400.00 | 119,000.00 | 119,000.00 | -6.74% | 196,323 |
| Mar 10, 2026 | 129,100.00 | 132,400.00 | 123,000.00 | 127,600.00 | 127,600.00 | 4.42% | 203,228 |
| Mar 9, 2026 | 121,000.00 | 124,800.00 | 114,800.00 | 122,200.00 | 122,200.00 | -3.86% | 170,138 |
| Mar 6, 2026 | 122,100.00 | 131,800.00 | 120,700.00 | 127,100.00 | 127,100.00 | 4.61% | 271,678 |
| Mar 5, 2026 | 126,000.00 | 127,500.00 | 115,300.00 | 121,500.00 | 121,500.00 | 11.57% | 260,272 |
| Mar 4, 2026 | 115,500.00 | 122,100.00 | 105,100.00 | 108,900.00 | 108,900.00 | -10.07% | 324,432 |
| Mar 3, 2026 | 125,500.00 | 136,800.00 | 121,100.00 | 121,100.00 | 121,100.00 | -7.56% | 208,434 |
| 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 |