SUNIC SYSTEM Co., Ltd. (KOSDAQ:171090)
South Korea
· Delayed Price · Currency is KRW 109,700
-4,800 (-4.19%)
At close: Apr 28, 2026
SUNIC SYSTEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 92,500.00 | 100,100.00 | 90,400.00 | 100,000.00 | 100,000.00 | 3.31% | 284,541 |
| Feb 12, 2026 | 100,500.00 | 101,400.00 | 94,500.00 | 96,800.00 | 96,800.00 | -2.42% | 206,348 |
| Feb 11, 2026 | 94,700.00 | 99,800.00 | 94,000.00 | 99,200.00 | 99,200.00 | 3.98% | 154,018 |
| Feb 10, 2026 | 99,000.00 | 99,000.00 | 93,300.00 | 95,400.00 | 95,400.00 | -4.60% | 190,742 |
| Feb 9, 2026 | 98,000.00 | 103,400.00 | 98,000.00 | 100,000.00 | 100,000.00 | 9.53% | 326,886 |
| Feb 6, 2026 | 76,400.00 | 97,200.00 | 74,100.00 | 91,300.00 | 91,300.00 | 15.13% | 1,009,455 |
| Feb 5, 2026 | 81,800.00 | 83,000.00 | 69,300.00 | 79,300.00 | 79,300.00 | 3.39% | 1,019,158 |
| Feb 4, 2026 | 64,400.00 | 76,700.00 | 61,700.00 | 76,700.00 | 76,700.00 | 30.00% | 1,373,905 |
| Feb 3, 2026 | 60,700.00 | 60,800.00 | 55,600.00 | 59,000.00 | 59,000.00 | 0.68% | 278,136 |
| Feb 2, 2026 | 62,700.00 | 66,300.00 | 57,600.00 | 58,600.00 | 58,600.00 | -4.56% | 452,741 |
| Jan 30, 2026 | 58,700.00 | 65,300.00 | 56,100.00 | 61,400.00 | 61,400.00 | 4.42% | 411,114 |
| Jan 29, 2026 | 58,100.00 | 58,800.00 | 56,400.00 | 58,800.00 | 58,800.00 | 1.38% | 131,756 |
| Jan 28, 2026 | 62,900.00 | 63,500.00 | 56,800.00 | 58,000.00 | 58,000.00 | -6.15% | 347,867 |
| Jan 27, 2026 | 64,300.00 | 66,500.00 | 61,300.00 | 61,800.00 | 61,800.00 | -4.63% | 178,854 |
| Jan 26, 2026 | 58,600.00 | 65,300.00 | 58,100.00 | 64,800.00 | 64,800.00 | 8.54% | 271,392 |
| Jan 23, 2026 | 59,400.00 | 60,000.00 | 56,900.00 | 59,700.00 | 59,700.00 | 2.75% | 113,132 |
| Jan 22, 2026 | 58,300.00 | 59,300.00 | 56,700.00 | 58,100.00 | 58,100.00 | 5.83% | 234,211 |
| Jan 21, 2026 | 50,400.00 | 55,500.00 | 50,400.00 | 54,900.00 | 54,900.00 | 3.98% | 189,241 |
| Jan 20, 2026 | 51,400.00 | 53,400.00 | 48,800.00 | 52,800.00 | 52,800.00 | 3.13% | 96,032 |
| Jan 19, 2026 | 49,000.00 | 54,000.00 | 48,300.00 | 51,200.00 | 51,200.00 | 2.71% | 165,461 |
| Jan 16, 2026 | 46,400.00 | 50,700.00 | 45,950.00 | 49,850.00 | 49,850.00 | 9.56% | 227,781 |
| Jan 15, 2026 | 46,200.00 | 46,450.00 | 45,000.00 | 45,500.00 | 45,500.00 | 1.56% | 50,734 |
| Jan 14, 2026 | 46,250.00 | 46,250.00 | 44,650.00 | 44,800.00 | 44,800.00 | -3.14% | 56,311 |
| Jan 13, 2026 | 46,500.00 | 46,950.00 | 45,600.00 | 46,250.00 | 46,250.00 | 0.11% | 40,664 |
| Jan 12, 2026 | 47,550.00 | 47,700.00 | 45,900.00 | 46,200.00 | 46,200.00 | -2.22% | 46,897 |
| Jan 9, 2026 | 48,450.00 | 48,950.00 | 47,200.00 | 47,250.00 | 47,250.00 | -1.97% | 37,521 |
| Jan 8, 2026 | 51,000.00 | 51,500.00 | 48,000.00 | 48,200.00 | 48,200.00 | -5.86% | 100,934 |
| Jan 7, 2026 | 53,700.00 | 53,800.00 | 50,700.00 | 51,200.00 | 51,200.00 | -5.88% | 59,290 |
| Jan 6, 2026 | 54,000.00 | 54,900.00 | 53,100.00 | 54,400.00 | 54,400.00 | 0.74% | 62,390 |
| Jan 5, 2026 | 53,600.00 | 54,400.00 | 53,000.00 | 54,000.00 | 54,000.00 | 1.89% | 58,375 |
| Jan 2, 2026 | 52,800.00 | 54,300.00 | 52,800.00 | 53,000.00 | 53,000.00 | 0.95% | 21,304 |
| Dec 30, 2025 | 53,700.00 | 54,900.00 | 52,000.00 | 52,500.00 | 52,500.00 | -2.78% | 37,870 |
| Dec 29, 2025 | 53,600.00 | 54,100.00 | 52,800.00 | 54,000.00 | 54,000.00 | 1.89% | 29,193 |
| Dec 26, 2025 | 53,300.00 | 53,300.00 | 52,400.00 | 53,000.00 | 53,000.00 | -0.56% | 24,507 |
| Dec 24, 2025 | 52,900.00 | 53,300.00 | 52,400.00 | 53,300.00 | 53,300.00 | 0.57% | 17,922 |
| Dec 23, 2025 | 54,500.00 | 54,500.00 | 52,800.00 | 53,000.00 | 53,000.00 | -2.57% | 24,545 |
| Dec 22, 2025 | 52,800.00 | 54,800.00 | 52,500.00 | 54,400.00 | 54,400.00 | 3.03% | 41,188 |
| Dec 19, 2025 | 53,000.00 | 53,600.00 | 52,500.00 | 52,800.00 | 52,800.00 | -0.56% | 21,415 |
| Dec 18, 2025 | 51,900.00 | 53,200.00 | 51,500.00 | 53,100.00 | 53,100.00 | -0.19% | 26,887 |
| Dec 17, 2025 | 52,700.00 | 53,300.00 | 51,800.00 | 53,200.00 | 53,200.00 | 0.76% | 38,140 |
| Dec 16, 2025 | 54,400.00 | 54,400.00 | 52,500.00 | 52,800.00 | 52,800.00 | -2.94% | 37,519 |
| Dec 15, 2025 | 53,900.00 | 55,300.00 | 53,300.00 | 54,400.00 | 54,400.00 | 0.74% | 36,699 |
| Dec 12, 2025 | 54,300.00 | 54,600.00 | 53,000.00 | 54,000.00 | 54,000.00 | - | 22,426 |
| Dec 11, 2025 | 54,500.00 | 54,700.00 | 53,500.00 | 54,000.00 | 54,000.00 | -0.18% | 37,972 |
| Dec 10, 2025 | 53,800.00 | 54,800.00 | 52,900.00 | 54,100.00 | 54,100.00 | 0.37% | 52,662 |
| Dec 9, 2025 | 55,300.00 | 55,900.00 | 52,700.00 | 53,900.00 | 53,900.00 | -2.36% | 73,600 |
| Dec 8, 2025 | 56,000.00 | 56,800.00 | 54,900.00 | 55,200.00 | 55,200.00 | -1.60% | 39,702 |
| Dec 5, 2025 | 56,200.00 | 57,700.00 | 54,700.00 | 56,100.00 | 56,100.00 | -1.06% | 72,624 |
| Dec 4, 2025 | 54,900.00 | 56,900.00 | 54,400.00 | 56,700.00 | 56,700.00 | 3.66% | 75,012 |
| Dec 3, 2025 | 53,700.00 | 55,200.00 | 53,700.00 | 54,700.00 | 54,700.00 | 1.67% | 50,920 |
| Dec 2, 2025 | 49,900.00 | 55,500.00 | 49,600.00 | 53,800.00 | 53,800.00 | 7.82% | 229,044 |
| Dec 1, 2025 | 49,000.00 | 50,400.00 | 48,200.00 | 49,900.00 | 49,900.00 | 6.85% | 91,738 |