S & Sys Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 21,300.00 | 21,850.00 | 21,000.00 | 21,000.00 | 21,000.00 | 42,880 |
| 2026-07-21 | 21,000.00 | 21,350.00 | 20,300.00 | 21,100.00 | 21,100.00 | 27,366 |
| 2026-07-20 | 23,000.00 | 23,000.00 | 21,050.00 | 21,050.00 | 21,050.00 | 54,566 |
| 2026-07-16 | 22,100.00 | 22,950.00 | 21,050.00 | 21,800.00 | 21,800.00 | 21,146 |
| 2026-07-15 | 20,950.00 | 21,950.00 | 20,950.00 | 21,700.00 | 21,700.00 | 11,930 |
| 2026-07-14 | 20,800.00 | 21,250.00 | 20,100.00 | 20,750.00 | 20,750.00 | 32,857 |
| 2026-07-13 | 21,650.00 | 22,500.00 | 20,950.00 | 20,950.00 | 20,950.00 | 20,150 |
| 2026-07-10 | 20,450.00 | 22,000.00 | 20,450.00 | 21,600.00 | 21,600.00 | 15,345 |
| 2026-07-09 | 20,550.00 | 21,350.00 | 20,200.00 | 20,400.00 | 20,400.00 | 21,845 |
| 2026-07-08 | 22,100.00 | 22,100.00 | 20,350.00 | 20,550.00 | 20,550.00 | 42,490 |
| 2026-07-07 | 23,400.00 | 23,400.00 | 22,200.00 | 22,300.00 | 22,300.00 | 28,053 |
| 2026-07-06 | 24,150.00 | 25,000.00 | 23,700.00 | 24,200.00 | 24,200.00 | 34,531 |
| 2026-07-03 | 22,900.00 | 24,650.00 | 22,200.00 | 24,250.00 | 24,250.00 | 51,119 |
| 2026-07-02 | 23,800.00 | 23,800.00 | 22,750.00 | 22,800.00 | 22,800.00 | 25,760 |
| 2026-07-01 | 24,050.00 | 24,200.00 | 23,500.00 | 24,000.00 | 24,000.00 | 34,543 |
| 2026-06-30 | 24,750.00 | 24,750.00 | 23,550.00 | 23,650.00 | 23,650.00 | 23,517 |
| 2026-06-29 | 22,550.00 | 24,800.00 | 22,550.00 | 24,700.00 | 24,700.00 | 30,731 |
| 2026-06-26 | 23,800.00 | 24,300.00 | 21,900.00 | 22,950.00 | 22,950.00 | 54,528 |
| 2026-06-25 | 24,250.00 | 25,750.00 | 23,800.00 | 23,800.00 | 23,800.00 | 46,267 |
| 2026-06-24 | 24,100.00 | 25,350.00 | 24,000.00 | 24,200.00 | 24,200.00 | 51,328 |
| 2026-06-23 | 27,000.00 | 27,100.00 | 24,500.00 | 24,750.00 | 24,750.00 | 53,839 |
| 2026-06-22 | 29,300.00 | 29,350.00 | 27,100.00 | 27,600.00 | 27,600.00 | 50,969 |
| 2026-06-19 | 30,200.00 | 30,300.00 | 27,200.00 | 28,500.00 | 28,500.00 | 143,915 |
| 2026-06-18 | 28,200.00 | 28,200.00 | 26,850.00 | 26,900.00 | 26,900.00 | 27,803 |
| 2026-06-17 | 28,650.00 | 30,000.00 | 28,200.00 | 28,550.00 | 28,550.00 | 47,001 |
| 2026-06-16 | 29,650.00 | 29,650.00 | 28,350.00 | 28,600.00 | 28,600.00 | 36,889 |
| 2026-06-15 | 27,950.00 | 30,500.00 | 27,500.00 | 29,650.00 | 29,650.00 | 83,105 |
| 2026-06-12 | 27,050.00 | 27,750.00 | 26,500.00 | 26,500.00 | 26,500.00 | 48,360 |
| 2026-06-11 | 25,650.00 | 26,600.00 | 24,900.00 | 26,000.00 | 26,000.00 | 52,062 |
| 2026-06-10 | 24,800.00 | 26,950.00 | 24,550.00 | 25,850.00 | 25,850.00 | 52,556 |
| 2026-06-09 | 23,500.00 | 25,450.00 | 23,500.00 | 25,150.00 | 25,150.00 | 63,266 |
| 2026-06-08 | 23,400.00 | 24,900.00 | 23,250.00 | 23,550.00 | 23,550.00 | 60,827 |
| 2026-06-05 | 26,250.00 | 26,300.00 | 25,350.00 | 25,650.00 | 25,650.00 | 34,780 |
| 2026-06-04 | 27,050.00 | 28,000.00 | 26,400.00 | 26,450.00 | 26,450.00 | 56,204 |
| 2026-06-02 | 27,000.00 | 27,050.00 | 25,350.00 | 25,950.00 | 25,950.00 | 56,881 |
| 2026-06-01 | 28,100.00 | 28,500.00 | 27,000.00 | 27,200.00 | 27,200.00 | 103,770 |
| 2026-05-29 | 29,900.00 | 30,000.00 | 27,900.00 | 28,250.00 | 28,250.00 | 100,466 |
| 2026-05-28 | 31,450.00 | 31,450.00 | 28,900.00 | 29,850.00 | 29,850.00 | 102,057 |
| 2026-05-27 | 34,100.00 | 34,100.00 | 31,400.00 | 31,550.00 | 31,550.00 | 116,684 |
| 2026-05-26 | 36,150.00 | 36,250.00 | 33,800.00 | 33,900.00 | 33,900.00 | 131,549 |
| 2026-05-22 | 34,800.00 | 35,950.00 | 34,500.00 | 35,400.00 | 35,400.00 | 64,473 |
| 2026-05-21 | 33,950.00 | 34,450.00 | 33,500.00 | 33,950.00 | 33,950.00 | 85,344 |
| 2026-05-20 | 35,650.00 | 36,000.00 | 32,100.00 | 33,150.00 | 33,150.00 | 170,153 |
| 2026-05-19 | 37,200.00 | 39,050.00 | 35,200.00 | 35,650.00 | 35,650.00 | 91,201 |
| 2026-05-18 | 37,750.00 | 37,850.00 | 35,250.00 | 37,200.00 | 37,200.00 | 106,933 |
| 2026-05-15 | 44,550.00 | 44,550.00 | 38,100.00 | 38,750.00 | 38,750.00 | 231,236 |
| 2026-05-14 | 45,050.00 | 45,650.00 | 42,400.00 | 43,450.00 | 43,450.00 | 183,983 |
| 2026-05-13 | 38,800.00 | 45,300.00 | 37,850.00 | 43,750.00 | 43,750.00 | 470,323 |
| 2026-05-12 | 40,650.00 | 40,800.00 | 36,500.00 | 38,750.00 | 38,750.00 | 140,834 |
| 2026-05-11 | 41,300.00 | 42,700.00 | 40,500.00 | 40,600.00 | 40,600.00 | 140,185 |
| 2026-05-08 | 42,500.00 | 42,500.00 | 40,250.00 | 40,400.00 | 40,400.00 | 113,537 |
| 2026-05-07 | 41,400.00 | 44,000.00 | 40,950.00 | 43,000.00 | 43,000.00 | 181,260 |
| 2026-05-06 | 40,850.00 | 41,700.00 | 40,300.00 | 41,400.00 | 41,400.00 | 131,279 |
| 2026-05-04 | 42,800.00 | 42,800.00 | 39,750.00 | 40,150.00 | 40,150.00 | 226,284 |
| 2026-04-30 | 43,900.00 | 44,350.00 | 42,050.00 | 42,300.00 | 42,300.00 | 162,656 |
| 2026-04-29 | 41,700.00 | 47,900.00 | 40,500.00 | 44,900.00 | 44,900.00 | 610,531 |
| 2026-04-28 | 41,750.00 | 42,950.00 | 40,450.00 | 41,800.00 | 41,800.00 | 229,701 |
| 2026-04-27 | 44,250.00 | 44,250.00 | 41,700.00 | 41,750.00 | 41,750.00 | 259,762 |
| 2026-04-24 | 45,850.00 | 45,900.00 | 42,800.00 | 44,550.00 | 44,550.00 | 367,481 |
| 2026-04-23 | 42,000.00 | 49,900.00 | 41,450.00 | 46,550.00 | 46,550.00 | 1,292,066 |
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.