S & Sys Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 21,900.00 | 21,900.00 | 20,600.00 | 20,650.00 | 20,650.00 | 14,986 |
| 2026-10-19 | 21,050.00 | 22,200.00 | 21,050.00 | 21,750.00 | 21,750.00 | 19,609 |
| 2026-10-16 | 21,400.00 | 22,550.00 | 21,400.00 | 21,700.00 | 21,700.00 | 8,665 |
| 2026-10-15 | 21,950.00 | 22,150.00 | 20,750.00 | 21,600.00 | 21,600.00 | 24,983 |
| 2026-10-14 | 21,700.00 | 23,400.00 | 21,700.00 | 22,750.00 | 22,750.00 | 17,003 |
| 2026-10-13 | 21,700.00 | 22,350.00 | 20,750.00 | 22,150.00 | 22,150.00 | 16,071 |
| 2026-10-12 | 23,100.00 | 23,250.00 | 21,750.00 | 21,800.00 | 21,800.00 | 18,548 |
| 2026-10-08 | 23,700.00 | 23,750.00 | 23,000.00 | 23,450.00 | 23,450.00 | 19,853 |
| 2026-10-07 | 23,800.00 | 24,300.00 | 23,550.00 | 23,850.00 | 23,850.00 | 21,424 |
| 2026-10-06 | 24,050.00 | 24,250.00 | 23,600.00 | 23,700.00 | 23,700.00 | 19,619 |
| 2026-10-02 | 23,800.00 | 23,950.00 | 23,400.00 | 23,750.00 | 23,750.00 | 9,694 |
| 2026-10-01 | 23,150.00 | 23,500.00 | 23,150.00 | 23,450.00 | 23,450.00 | 9,485 |
| 2026-09-30 | 22,950.00 | 23,800.00 | 22,950.00 | 23,200.00 | 23,200.00 | 12,851 |
| 2026-09-29 | 23,150.00 | 23,300.00 | 22,750.00 | 22,800.00 | 22,800.00 | 6,131 |
| 2026-09-28 | 23,450.00 | 23,950.00 | 23,050.00 | 23,300.00 | 23,300.00 | 9,784 |
| 2026-09-23 | 23,600.00 | 23,600.00 | 22,650.00 | 23,500.00 | 23,500.00 | 32,349 |
| 2026-09-22 | 23,450.00 | 23,850.00 | 23,200.00 | 23,250.00 | 23,250.00 | 11,196 |
| 2026-09-21 | 23,950.00 | 24,000.00 | 23,300.00 | 23,350.00 | 23,350.00 | 13,298 |
| 2026-09-18 | 24,650.00 | 24,750.00 | 23,850.00 | 23,950.00 | 23,950.00 | 7,998 |
| 2026-09-17 | 23,750.00 | 24,850.00 | 23,400.00 | 24,500.00 | 24,500.00 | 26,886 |
| 2026-09-16 | 23,750.00 | 23,950.00 | 23,200.00 | 23,200.00 | 23,200.00 | 11,527 |
| 2026-09-15 | 24,050.00 | 24,250.00 | 23,500.00 | 23,750.00 | 23,750.00 | 13,810 |
| 2026-09-14 | 23,900.00 | 24,600.00 | 23,450.00 | 24,300.00 | 24,300.00 | 30,837 |
| 2026-09-11 | 23,950.00 | 24,450.00 | 23,500.00 | 23,800.00 | 23,800.00 | 9,677 |
| 2026-09-10 | 23,550.00 | 24,500.00 | 23,300.00 | 24,150.00 | 24,150.00 | 13,527 |
| 2026-09-09 | 23,550.00 | 24,250.00 | 23,550.00 | 23,750.00 | 23,750.00 | 11,509 |
| 2026-09-08 | 24,400.00 | 24,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 16,027 |
| 2026-09-07 | 24,450.00 | 24,500.00 | 23,650.00 | 23,900.00 | 23,900.00 | 18,226 |
| 2026-09-04 | 25,050.00 | 25,050.00 | 24,400.00 | 24,600.00 | 24,600.00 | 15,222 |
| 2026-09-03 | 24,050.00 | 25,500.00 | 23,750.00 | 25,050.00 | 25,050.00 | 46,181 |
| 2026-09-02 | 23,950.00 | 24,350.00 | 23,500.00 | 23,550.00 | 23,550.00 | 15,590 |
| 2026-09-01 | 24,400.00 | 24,450.00 | 23,850.00 | 24,200.00 | 24,200.00 | 12,182 |
| 2026-08-31 | 24,700.00 | 24,700.00 | 23,550.00 | 24,000.00 | 24,000.00 | 18,633 |
| 2026-08-28 | 23,700.00 | 25,000.00 | 23,300.00 | 24,850.00 | 24,850.00 | 26,106 |
| 2026-08-27 | 24,100.00 | 24,100.00 | 23,550.00 | 23,850.00 | 23,850.00 | 15,690 |
| 2026-08-26 | 23,050.00 | 23,500.00 | 22,800.00 | 22,950.00 | 22,950.00 | 6,987 |
| 2026-08-25 | 22,050.00 | 23,900.00 | 21,500.00 | 23,200.00 | 23,200.00 | 18,904 |
| 2026-08-24 | 22,100.00 | 22,800.00 | 22,100.00 | 22,600.00 | 22,600.00 | 9,494 |
| 2026-08-21 | 23,050.00 | 23,100.00 | 21,500.00 | 22,050.00 | 22,050.00 | 13,439 |
| 2026-08-20 | 22,900.00 | 23,700.00 | 22,750.00 | 23,250.00 | 23,250.00 | 12,388 |
| 2026-08-19 | 23,100.00 | 23,150.00 | 22,350.00 | 22,600.00 | 22,600.00 | 6,283 |
| 2026-08-18 | 24,800.00 | 24,800.00 | 22,350.00 | 23,350.00 | 23,350.00 | 22,911 |
| 2026-08-14 | 25,000.00 | 25,150.00 | 24,100.00 | 24,700.00 | 24,700.00 | 29,287 |
| 2026-08-13 | 24,300.00 | 24,850.00 | 23,750.00 | 24,050.00 | 24,050.00 | 20,176 |
| 2026-08-12 | 24,050.00 | 24,450.00 | 23,750.00 | 24,150.00 | 24,150.00 | 8,002 |
| 2026-08-11 | 24,000.00 | 24,550.00 | 23,500.00 | 23,850.00 | 23,850.00 | 18,434 |
| 2026-08-10 | 22,850.00 | 24,500.00 | 22,850.00 | 24,500.00 | 24,500.00 | 29,051 |
| 2026-08-07 | 23,500.00 | 23,950.00 | 22,350.00 | 23,000.00 | 23,000.00 | 10,050 |
| 2026-08-06 | 24,100.00 | 24,300.00 | 23,300.00 | 23,450.00 | 23,450.00 | 18,138 |
| 2026-08-05 | 23,150.00 | 24,400.00 | 22,700.00 | 24,150.00 | 24,150.00 | 34,895 |
| 2026-08-04 | 21,800.00 | 22,350.00 | 21,600.00 | 22,300.00 | 22,300.00 | 11,548 |
| 2026-08-03 | 21,000.00 | 22,200.00 | 20,100.00 | 21,650.00 | 21,650.00 | 16,397 |
| 2026-07-31 | 20,100.00 | 21,400.00 | 20,000.00 | 21,000.00 | 21,000.00 | 17,142 |
| 2026-07-30 | 19,000.00 | 20,500.00 | 19,000.00 | 19,660.00 | 19,660.00 | 28,153 |
| 2026-07-29 | 20,950.00 | 21,450.00 | 19,430.00 | 19,510.00 | 19,510.00 | 65,486 |
| 2026-07-28 | 22,200.00 | 22,200.00 | 20,950.00 | 20,950.00 | 20,950.00 | 30,147 |
| 2026-07-27 | 22,500.00 | 22,900.00 | 21,850.00 | 22,500.00 | 22,500.00 | 20,649 |
| 2026-07-24 | 22,900.00 | 24,100.00 | 22,300.00 | 22,650.00 | 22,650.00 | 48,880 |
| 2026-07-23 | 21,000.00 | 22,850.00 | 21,000.00 | 22,850.00 | 22,850.00 | 28,520 |
| 2026-07-22 | 21,300.00 | 21,850.00 | 21,000.00 | 21,000.00 | 21,000.00 | 42,880 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-26 | 478.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.