Systeel Tech Co.,Ltd. (KOSDAQ:365330)
South Korea
· Delayed Price · Currency is KRW 4,095.00
-70.00 (-1.68%)
At close: Sep 18, 2025
Systeel Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 4,235.00 | 4,235.00 | 4,090.00 | 4,165.00 | - | -1.07% | 151,442 |
| Sep 16, 2025 | 4,240.00 | 4,280.00 | 4,205.00 | 4,210.00 | - | -1.29% | 146,695 |
| Sep 15, 2025 | 4,350.00 | 4,350.00 | 4,245.00 | 4,265.00 | - | 0.35% | 146,137 |
| Sep 12, 2025 | 4,270.00 | 4,300.00 | 4,215.00 | 4,250.00 | - | 1.52% | 194,700 |
| Sep 11, 2025 | 4,200.00 | 4,218.18 | 4,163.64 | 4,186.36 | - | -0.54% | 104,421 |
| Sep 10, 2025 | 4,095.46 | 4,231.82 | 4,095.46 | 4,209.09 | - | 1.65% | 189,445 |
| Sep 9, 2025 | 4,204.55 | 4,227.27 | 4,118.18 | 4,140.91 | - | -2.04% | 195,085 |
| Sep 8, 2025 | 4,400.00 | 4,404.55 | 4,218.18 | 4,227.27 | - | 0.11% | 497,853 |
| Sep 5, 2025 | 4,186.36 | 4,245.46 | 4,118.18 | 4,222.73 | - | 0.11% | 198,189 |
| Sep 4, 2025 | 4,254.55 | 4,313.64 | 4,172.73 | 4,218.18 | - | 3.11% | 386,959 |
| Sep 3, 2025 | 4,090.91 | 4,127.27 | 4,050.00 | 4,090.91 | - | -0.22% | 130,011 |
| Sep 2, 2025 | 4,022.73 | 4,118.18 | 4,022.73 | 4,100.00 | - | 1.01% | 234,605 |
| Sep 1, 2025 | 4,245.46 | 4,250.00 | 4,059.09 | 4,059.09 | - | -7.75% | 573,479 |
| Aug 29, 2025 | 4,345.46 | 4,422.73 | 4,327.27 | 4,400.00 | - | -0.51% | 264,242 |
| Aug 28, 2025 | 4,372.73 | 4,463.64 | 4,368.18 | 4,422.73 | - | - | 242,262 |
| Aug 27, 2025 | 4,636.36 | 4,718.18 | 4,372.73 | 4,422.73 | - | -6.26% | 653,941 |
| Aug 26, 2025 | 4,663.64 | 4,772.73 | 4,618.18 | 4,718.18 | - | 2.17% | 513,991 |
| Aug 25, 2025 | 4,500.00 | 4,663.64 | 4,490.91 | 4,618.18 | - | -0.78% | 684,806 |
| Aug 22, 2025 | 4,636.36 | 4,736.36 | 4,600.00 | 4,654.55 | - | -2.66% | 570,900 |
| Aug 21, 2025 | 4,836.36 | 4,927.27 | 4,736.36 | 4,781.82 | - | -4.71% | 825,317 |
| Aug 20, 2025 | 5,445.46 | 5,636.36 | 4,972.73 | 5,018.18 | - | -4.99% | 2,178,122 |
| Aug 19, 2025 | 5,363.64 | 5,427.27 | 5,045.46 | 5,281.82 | - | 5.25% | 3,005,048 |
| Aug 18, 2025 | 4,836.36 | 5,163.64 | 4,736.36 | 5,018.18 | - | 4.74% | 3,069,777 |
| Aug 14, 2025 | 4,936.36 | 5,063.64 | 4,636.36 | 4,790.91 | - | -5.89% | 1,640,603 |
| Aug 13, 2025 | 5,218.18 | 5,254.55 | 5,045.46 | 5,090.91 | - | -8.79% | 1,353,559 |
| Aug 12, 2025 | 5,072.73 | 6,045.46 | 5,009.09 | 5,581.82 | - | 6.78% | 13,442,395 |
| Aug 11, 2025 | 5,518.18 | 5,618.18 | 5,118.18 | 5,227.27 | - | 1.59% | 2,657,567 |
| Aug 8, 2025 | 4,818.18 | 5,209.09 | 4,554.55 | 5,145.46 | - | 22.38% | 8,513,230 |
| Aug 7, 2025 | 4,359.09 | 4,490.91 | 4,090.91 | 4,204.55 | - | 10.38% | 2,062,376 |
| Aug 6, 2025 | 3,759.09 | 3,840.91 | 3,727.27 | 3,809.09 | - | 0.72% | 70,572 |
| Aug 5, 2025 | 3,690.91 | 3,809.09 | 3,690.91 | 3,781.82 | - | 2.72% | 124,622 |
| Aug 4, 2025 | 3,686.36 | 3,763.64 | 3,663.64 | 3,681.82 | - | -1.70% | 153,639 |
| Aug 1, 2025 | 3,872.73 | 3,881.82 | 3,736.36 | 3,745.46 | - | -4.63% | 194,608 |
| Jul 31, 2025 | 3,845.46 | 3,954.55 | 3,827.27 | 3,927.27 | - | 2.13% | 128,363 |
| Jul 30, 2025 | 3,845.46 | 3,909.09 | 3,804.55 | 3,845.46 | - | -0.47% | 121,638 |
| Jul 29, 2025 | 4,195.46 | 4,200.00 | 3,863.64 | 3,863.64 | - | -9.67% | 600,926 |
| Jul 28, 2025 | 4,168.18 | 4,518.18 | 4,168.18 | 4,277.27 | - | 2.62% | 577,776 |
| Jul 25, 2025 | 4,218.18 | 4,250.00 | 4,150.00 | 4,168.18 | - | -2.45% | 178,270 |
| Jul 24, 2025 | 4,309.09 | 4,372.73 | 4,263.64 | 4,272.73 | - | -1.36% | 163,676 |
| Jul 23, 2025 | 4,372.73 | 4,372.73 | 4,277.27 | 4,331.82 | - | -1.14% | 144,502 |
| Jul 22, 2025 | 4,318.18 | 4,404.55 | 4,286.36 | 4,381.82 | - | 1.15% | 158,524 |
| Jul 21, 2025 | 4,354.55 | 4,481.82 | 4,331.82 | 4,331.82 | - | 1.17% | 271,090 |
| Jul 18, 2025 | 4,245.46 | 4,322.73 | 4,240.91 | 4,281.82 | - | 0.11% | 92,987 |
| Jul 17, 2025 | 4,272.73 | 4,281.82 | 4,190.91 | 4,277.27 | - | 0.32% | 123,980 |
| Jul 16, 2025 | 4,368.18 | 4,368.18 | 4,236.36 | 4,263.64 | - | -2.29% | 163,141 |
| Jul 15, 2025 | 4,386.36 | 4,390.91 | 4,318.18 | 4,363.64 | - | 2.02% | 109,973 |
| Jul 14, 2025 | 4,409.09 | 4,409.09 | 4,259.09 | 4,277.27 | - | -2.79% | 237,230 |
| Jul 11, 2025 | 4,304.55 | 4,477.27 | 4,290.91 | 4,400.00 | - | 4.42% | 601,679 |
| Jul 10, 2025 | 4,218.18 | 4,263.64 | 4,186.36 | 4,213.64 | - | -0.43% | 127,566 |
| Jul 9, 2025 | 4,263.64 | 4,272.73 | 4,209.09 | 4,231.82 | - | - | 100,365 |