SUNIC SYSTEM Co., Ltd. (KOSDAQ:171090)
South Korea
· Delayed Price · Currency is KRW 56,100
-600 (-1.06%)
At close: Dec 5, 2025
SUNIC SYSTEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 46,600.00 | 47,000.00 | 46,100.00 | 46,700.00 | 46,700.00 | 1.19% | 29,885 |
| Nov 27, 2025 | 44,600.00 | 46,150.00 | 44,500.00 | 46,150.00 | 46,150.00 | 4.06% | 39,435 |
| Nov 26, 2025 | 45,950.00 | 45,950.00 | 44,050.00 | 44,350.00 | 44,350.00 | -0.34% | 19,394 |
| Nov 25, 2025 | 45,350.00 | 46,250.00 | 44,400.00 | 44,500.00 | 44,500.00 | -1.77% | 37,201 |
| Nov 24, 2025 | 43,650.00 | 45,350.00 | 43,200.00 | 45,300.00 | 45,300.00 | 5.23% | 40,394 |
| Nov 21, 2025 | 45,350.00 | 45,350.00 | 42,900.00 | 43,050.00 | 43,050.00 | -6.82% | 42,234 |
| Nov 20, 2025 | 46,200.00 | 46,550.00 | 45,500.00 | 46,200.00 | 46,200.00 | 1.43% | 37,813 |
| Nov 19, 2025 | 45,450.00 | 46,650.00 | 44,300.00 | 45,550.00 | 45,550.00 | 0.44% | 39,741 |
| Nov 18, 2025 | 46,250.00 | 46,300.00 | 45,000.00 | 45,350.00 | 45,350.00 | -3.20% | 51,399 |
| Nov 17, 2025 | 49,250.00 | 49,700.00 | 46,450.00 | 46,850.00 | 46,850.00 | -4.00% | 65,536 |
| Nov 14, 2025 | 49,600.00 | 51,400.00 | 48,200.00 | 48,800.00 | 48,800.00 | -3.56% | 68,997 |
| Nov 13, 2025 | 50,600.00 | 51,300.00 | 49,000.00 | 50,600.00 | 50,600.00 | -1.36% | 55,252 |
| Nov 12, 2025 | 52,600.00 | 55,800.00 | 48,100.00 | 51,300.00 | 51,300.00 | -0.58% | 196,671 |
| Nov 11, 2025 | 52,600.00 | 54,000.00 | 50,900.00 | 51,600.00 | 51,600.00 | -1.71% | 50,198 |
| Nov 10, 2025 | 52,600.00 | 53,400.00 | 52,000.00 | 52,500.00 | 52,500.00 | -1.69% | 25,607 |
| Nov 7, 2025 | 54,400.00 | 54,900.00 | 52,300.00 | 53,400.00 | 53,400.00 | -3.78% | 43,754 |
| Nov 6, 2025 | 55,900.00 | 56,300.00 | 53,400.00 | 55,500.00 | 55,500.00 | 1.83% | 52,781 |
| Nov 5, 2025 | 54,000.00 | 54,700.00 | 50,300.00 | 54,500.00 | 54,500.00 | -2.33% | 72,465 |
| Nov 4, 2025 | 52,600.00 | 55,900.00 | 52,100.00 | 55,800.00 | 55,800.00 | 6.49% | 81,706 |
| Nov 3, 2025 | 53,300.00 | 53,400.00 | 51,900.00 | 52,400.00 | 52,400.00 | 1.55% | 43,551 |
| Oct 31, 2025 | 51,600.00 | 52,400.00 | 50,200.00 | 51,600.00 | 51,600.00 | - | 32,170 |
| Oct 30, 2025 | 54,000.00 | 54,000.00 | 51,500.00 | 51,600.00 | 51,600.00 | -4.44% | 43,990 |
| Oct 29, 2025 | 52,000.00 | 54,400.00 | 51,600.00 | 54,000.00 | 54,000.00 | 5.88% | 70,826 |
| Oct 28, 2025 | 52,000.00 | 52,700.00 | 50,500.00 | 51,000.00 | 51,000.00 | -1.54% | 48,545 |
| Oct 27, 2025 | 50,500.00 | 52,000.00 | 50,000.00 | 51,800.00 | 51,800.00 | 3.70% | 55,344 |
| Oct 24, 2025 | 50,200.00 | 51,000.00 | 48,450.00 | 49,950.00 | 49,950.00 | 7.30% | 86,454 |
| Oct 23, 2025 | 47,500.00 | 47,850.00 | 46,450.00 | 46,550.00 | 46,550.00 | -3.42% | 44,299 |
| Oct 22, 2025 | 49,450.00 | 49,600.00 | 47,950.00 | 48,200.00 | 48,200.00 | -2.43% | 53,796 |
| Oct 21, 2025 | 47,400.00 | 51,300.00 | 46,900.00 | 49,400.00 | 49,400.00 | 5.44% | 164,413 |
| Oct 20, 2025 | 46,250.00 | 48,200.00 | 45,550.00 | 46,850.00 | 46,850.00 | 2.07% | 40,885 |
| Oct 17, 2025 | 46,000.00 | 46,950.00 | 45,300.00 | 45,900.00 | 45,900.00 | -1.40% | 39,072 |
| Oct 16, 2025 | 47,000.00 | 47,500.00 | 46,150.00 | 46,550.00 | 46,550.00 | -1.48% | 44,969 |
| Oct 15, 2025 | 46,300.00 | 47,700.00 | 46,300.00 | 47,250.00 | 47,250.00 | 3.39% | 53,962 |
| Oct 14, 2025 | 45,600.00 | 46,700.00 | 44,450.00 | 45,700.00 | 45,700.00 | 0.33% | 70,503 |
| Oct 13, 2025 | 44,300.00 | 45,850.00 | 44,000.00 | 45,550.00 | 45,550.00 | 0.44% | 37,525 |
| Oct 10, 2025 | 46,200.00 | 46,200.00 | 45,000.00 | 45,350.00 | 45,350.00 | -1.63% | 53,412 |
| Oct 2, 2025 | 47,450.00 | 47,450.00 | 45,100.00 | 46,100.00 | 46,100.00 | -2.33% | 79,463 |
| Oct 1, 2025 | 46,100.00 | 48,200.00 | 46,100.00 | 47,200.00 | 47,200.00 | 1.18% | 79,146 |
| Sep 30, 2025 | 46,000.00 | 47,300.00 | 45,300.00 | 46,650.00 | 46,650.00 | 3.09% | 76,659 |
| Sep 29, 2025 | 44,450.00 | 45,400.00 | 43,750.00 | 45,250.00 | 45,250.00 | 3.78% | 62,770 |
| Sep 26, 2025 | 45,550.00 | 45,650.00 | 43,000.00 | 43,600.00 | 43,600.00 | -4.60% | 76,696 |
| Sep 25, 2025 | 44,700.00 | 47,000.00 | 44,200.00 | 45,700.00 | 45,700.00 | 3.39% | 113,432 |
| Sep 24, 2025 | 41,800.00 | 44,350.00 | 41,100.00 | 44,200.00 | 44,200.00 | 4.49% | 119,831 |
| Sep 23, 2025 | 42,700.00 | 42,700.00 | 41,450.00 | 42,300.00 | 42,300.00 | 0.12% | 48,890 |
| Sep 22, 2025 | 42,700.00 | 43,100.00 | 42,000.00 | 42,250.00 | 42,250.00 | -0.35% | 64,351 |