SUNIC SYSTEM Co., Ltd. (KOSDAQ:171090)
South Korea · Delayed Price · Currency is KRW 54,800
-8,800 (-13.84%)
At close: Jul 28, 2026
SUNIC SYSTEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 59,700.00 | 65,200.00 | 58,100.00 | 63,600.00 | 63,600.00 | 8.90% | 111,897 |
| Jul 24, 2026 | 54,900.00 | 58,700.00 | 54,400.00 | 58,400.00 | 58,400.00 | 2.64% | 62,186 |
| Jul 23, 2026 | 54,900.00 | 57,100.00 | 51,900.00 | 56,900.00 | 56,900.00 | 6.55% | 50,200 |
| Jul 22, 2026 | 52,600.00 | 56,100.00 | 52,600.00 | 53,400.00 | 53,400.00 | 3.09% | 43,526 |
| Jul 21, 2026 | 50,200.00 | 52,700.00 | 49,150.00 | 51,800.00 | 51,800.00 | 2.57% | 34,094 |
| Jul 20, 2026 | 54,100.00 | 54,400.00 | 49,750.00 | 50,500.00 | 50,500.00 | -9.01% | 41,736 |
| Jul 16, 2026 | 54,800.00 | 58,400.00 | 52,700.00 | 55,500.00 | 55,500.00 | -1.77% | 35,473 |
| Jul 15, 2026 | 52,800.00 | 57,500.00 | 52,800.00 | 56,500.00 | 56,500.00 | 8.86% | 49,093 |
| Jul 14, 2026 | 53,700.00 | 53,800.00 | 49,100.00 | 51,900.00 | 51,900.00 | -2.81% | 49,323 |
| Jul 13, 2026 | 56,000.00 | 58,350.00 | 53,000.00 | 53,400.00 | 53,400.00 | -2.55% | 55,937 |
| Jul 10, 2026 | 52,300.00 | 58,100.00 | 52,300.00 | 54,800.00 | 54,800.00 | 6.41% | 86,992 |
| Jul 9, 2026 | 51,000.00 | 53,900.00 | 50,600.00 | 51,500.00 | 51,500.00 | 0.19% | 36,431 |
| Jul 8, 2026 | 52,000.00 | 53,200.00 | 49,800.00 | 51,400.00 | 51,400.00 | -4.46% | 78,833 |
| Jul 7, 2026 | 53,200.00 | 55,500.00 | 51,600.00 | 53,800.00 | 53,800.00 | - | 45,972 |
| Jul 6, 2026 | 56,200.00 | 57,000.00 | 53,600.00 | 53,800.00 | 53,800.00 | -5.11% | 36,345 |
| Jul 3, 2026 | 56,600.00 | 57,500.00 | 54,000.00 | 56,700.00 | 56,700.00 | - | 46,766 |
| Jul 2, 2026 | 58,000.00 | 58,700.00 | 55,700.00 | 56,700.00 | 56,700.00 | -5.97% | 39,295 |
| Jul 1, 2026 | 60,300.00 | 63,400.00 | 58,800.00 | 60,300.00 | 60,300.00 | 1.17% | 40,794 |
| Jun 30, 2026 | 59,800.00 | 62,100.00 | 58,100.00 | 59,600.00 | 59,600.00 | 0.51% | 35,887 |
| Jun 29, 2026 | 54,000.00 | 59,900.00 | 54,000.00 | 59,300.00 | 59,300.00 | 8.21% | 59,363 |
| Jun 26, 2026 | 58,800.00 | 58,800.00 | 53,100.00 | 54,800.00 | 54,800.00 | -7.59% | 89,127 |
| Jun 25, 2026 | 60,600.00 | 62,400.00 | 57,500.00 | 59,300.00 | 59,300.00 | -1.17% | 48,670 |
| Jun 24, 2026 | 58,800.00 | 62,600.00 | 58,500.00 | 60,000.00 | 60,000.00 | 2.04% | 60,923 |
| Jun 23, 2026 | 64,800.00 | 65,400.00 | 58,500.00 | 58,800.00 | 58,800.00 | -10.91% | 135,686 |
| Jun 22, 2026 | 66,900.00 | 68,400.00 | 62,400.00 | 66,000.00 | 66,000.00 | -2.94% | 52,049 |
| Jun 19, 2026 | 71,600.00 | 71,600.00 | 65,900.00 | 68,000.00 | 68,000.00 | -5.16% | 88,143 |
| Jun 18, 2026 | 73,600.00 | 73,600.00 | 70,400.00 | 71,700.00 | 71,700.00 | -2.18% | 57,847 |
| Jun 17, 2026 | 75,700.00 | 76,200.00 | 70,700.00 | 73,300.00 | 73,300.00 | -2.40% | 65,450 |
| Jun 16, 2026 | 75,700.00 | 78,400.00 | 74,700.00 | 75,100.00 | 75,100.00 | 1.08% | 70,302 |
| Jun 15, 2026 | 78,800.00 | 79,700.00 | 74,000.00 | 74,300.00 | 74,300.00 | -5.59% | 98,183 |
| Jun 12, 2026 | 81,700.00 | 81,800.00 | 77,000.00 | 78,700.00 | 78,700.00 | 1.16% | 83,333 |
| Jun 11, 2026 | 71,900.00 | 78,000.00 | 71,000.00 | 77,800.00 | 77,800.00 | 4.99% | 70,274 |
| Jun 10, 2026 | 76,000.00 | 80,600.00 | 73,000.00 | 74,100.00 | 74,100.00 | -1.59% | 92,809 |
| Jun 9, 2026 | 69,300.00 | 76,500.00 | 68,900.00 | 75,300.00 | 75,300.00 | 9.61% | 87,064 |
| Jun 8, 2026 | 66,000.00 | 73,100.00 | 65,500.00 | 68,700.00 | 68,700.00 | -4.05% | 92,158 |
| Jun 5, 2026 | 74,400.00 | 74,500.00 | 70,000.00 | 71,600.00 | 71,600.00 | -4.02% | 65,056 |
| Jun 4, 2026 | 75,000.00 | 77,600.00 | 73,600.00 | 74,600.00 | 74,600.00 | 1.91% | 72,764 |
| Jun 2, 2026 | 75,000.00 | 75,000.00 | 69,400.00 | 73,200.00 | 73,200.00 | -4.06% | 112,058 |
| Jun 1, 2026 | 80,300.00 | 80,500.00 | 73,700.00 | 76,300.00 | 76,300.00 | -4.27% | 188,638 |
| May 29, 2026 | 85,000.00 | 85,100.00 | 79,200.00 | 79,700.00 | 79,700.00 | -5.57% | 99,601 |
| May 28, 2026 | 90,300.00 | 91,000.00 | 81,400.00 | 84,400.00 | 84,400.00 | -6.22% | 107,441 |
| May 27, 2026 | 94,100.00 | 94,700.00 | 88,700.00 | 90,000.00 | 90,000.00 | -6.15% | 187,783 |
| May 26, 2026 | 94,200.00 | 102,600.00 | 91,500.00 | 95,900.00 | 95,900.00 | 1.05% | 296,193 |
| May 22, 2026 | 85,400.00 | 96,300.00 | 84,400.00 | 94,900.00 | 94,900.00 | 17.16% | 225,317 |
| May 21, 2026 | 78,300.00 | 83,200.00 | 77,500.00 | 81,000.00 | 81,000.00 | 8.14% | 94,378 |
| May 20, 2026 | 77,600.00 | 78,300.00 | 73,300.00 | 74,900.00 | 74,900.00 | -4.59% | 108,344 |
| May 19, 2026 | 84,100.00 | 85,800.00 | 75,700.00 | 78,500.00 | 78,500.00 | -6.66% | 118,239 |
| May 18, 2026 | 83,400.00 | 86,000.00 | 79,700.00 | 84,100.00 | 84,100.00 | -2.44% | 104,227 |
| May 15, 2026 | 97,100.00 | 97,100.00 | 85,300.00 | 86,200.00 | 86,200.00 | -10.58% | 180,451 |
| May 14, 2026 | 90,600.00 | 96,400.00 | 88,400.00 | 96,400.00 | 96,400.00 | 7.71% | 198,394 |