SUNIC SYSTEM Co., Ltd. (KOSDAQ:171090)
South Korea · Delayed Price · Currency is KRW 81,000
+6,100 (8.14%)
At close: May 21, 2026
SUNIC SYSTEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 91,200.00 | 93,700.00 | 88,500.00 | 89,500.00 | 89,500.00 | -1.76% | 92,568 |
| May 12, 2026 | 93,800.00 | 95,900.00 | 87,700.00 | 91,100.00 | 91,100.00 | 1.22% | 164,044 |
| May 11, 2026 | 95,900.00 | 96,000.00 | 89,500.00 | 90,000.00 | 90,000.00 | -2.70% | 108,116 |
| May 8, 2026 | 90,200.00 | 93,100.00 | 87,900.00 | 92,500.00 | 92,500.00 | 1.98% | 81,583 |
| May 7, 2026 | 93,900.00 | 93,900.00 | 90,000.00 | 90,700.00 | 90,700.00 | -2.26% | 99,986 |
| May 6, 2026 | 99,800.00 | 99,800.00 | 91,100.00 | 92,800.00 | 92,800.00 | -5.79% | 282,840 |
| May 4, 2026 | 104,000.00 | 104,000.00 | 98,100.00 | 98,500.00 | 98,500.00 | -3.90% | 174,818 |
| Apr 30, 2026 | 106,200.00 | 108,000.00 | 100,300.00 | 102,500.00 | 102,500.00 | -2.75% | 111,330 |
| 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% | 173,312 |
| 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% | 358,200 |
| 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% | 152,535 |
| 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 |