S & Sys Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 33,300.00 | 33,350.00 | 32,200.00 | 32,800.00 | 32,342.24 | 48,137 |
| 2026-01-21 | 33,050.00 | 33,050.00 | 31,800.00 | 32,350.00 | 31,898.52 | 55,075 |
| 2026-01-20 | 33,400.00 | 34,000.00 | 32,800.00 | 33,500.00 | 33,032.47 | 60,707 |
| 2026-01-19 | 33,100.00 | 34,100.00 | 32,900.00 | 33,800.00 | 33,328.28 | 60,770 |
| 2026-01-16 | 33,600.00 | 33,950.00 | 32,500.00 | 32,600.00 | 32,145.03 | 52,050 |
| 2026-01-15 | 32,450.00 | 34,450.00 | 32,300.00 | 33,650.00 | 33,180.37 | 83,951 |
| 2026-01-14 | 33,050.00 | 33,400.00 | 32,000.00 | 32,400.00 | 31,947.82 | 70,649 |
| 2026-01-13 | 33,500.00 | 33,800.00 | 32,500.00 | 32,950.00 | 32,490.14 | 78,417 |
| 2026-01-12 | 34,500.00 | 34,500.00 | 33,100.00 | 33,700.00 | 33,229.68 | 62,916 |
| 2026-01-09 | 35,500.00 | 35,500.00 | 33,250.00 | 33,750.00 | 33,278.98 | 166,781 |
| 2026-01-08 | 31,600.00 | 33,900.00 | 31,500.00 | 33,500.00 | 33,032.47 | 182,589 |
| 2026-01-07 | 32,000.00 | 32,700.00 | 30,450.00 | 30,900.00 | 30,468.75 | 143,141 |
| 2026-01-06 | 35,750.00 | 36,000.00 | 31,700.00 | 32,450.00 | 31,997.12 | 512,890 |
| 2026-01-05 | 29,850.00 | 30,450.00 | 29,750.00 | 29,800.00 | 29,384.11 | 26,728 |
| 2026-01-02 | 29,700.00 | 30,350.00 | 29,600.00 | 30,200.00 | 29,778.52 | 18,838 |
| 2025-12-30 | 30,600.00 | 30,600.00 | 29,650.00 | 29,800.00 | 29,384.11 | 32,229 |
| 2025-12-29 | 30,400.00 | 30,700.00 | 29,850.00 | 30,600.00 | 30,172.94 | 26,001 |
| 2025-12-26 | 31,000.00 | 31,000.00 | 30,000.00 | 30,100.00 | 29,679.92 | 44,172 |
| 2025-12-24 | 31,650.00 | 32,000.00 | 30,625.00 | 31,000.00 | 30,567.36 | 44,710 |
| 2025-12-23 | 33,200.00 | 33,600.00 | 31,200.00 | 31,450.00 | 31,011.08 | 85,742 |
| 2025-12-22 | 30,350.00 | 33,050.00 | 30,350.00 | 32,200.00 | 31,750.61 | 142,219 |
| 2025-12-19 | 28,650.00 | 30,300.00 | 28,400.00 | 30,300.00 | 29,877.13 | 73,105 |
| 2025-12-18 | 28,500.00 | 28,700.00 | 27,900.00 | 28,500.00 | 28,102.25 | 58,926 |
| 2025-12-17 | 29,400.00 | 29,850.00 | 28,450.00 | 28,750.00 | 28,348.76 | 86,523 |
| 2025-12-16 | 30,300.00 | 30,550.00 | 29,350.00 | 29,350.00 | 28,940.39 | 101,109 |
| 2025-12-15 | 30,500.00 | 30,750.00 | 29,900.00 | 30,600.00 | 30,172.94 | 41,345 |
| 2025-12-12 | 30,450.00 | 30,950.00 | 30,200.00 | 30,600.00 | 30,172.94 | 60,036 |
| 2025-12-11 | 31,150.00 | 32,700.00 | 30,300.00 | 30,300.00 | 29,877.13 | 74,006 |
| 2025-12-10 | 30,850.00 | 30,950.00 | 30,200.00 | 30,250.00 | 29,827.82 | 50,163 |
| 2025-12-09 | 30,600.00 | 31,450.00 | 30,350.00 | 30,850.00 | 30,419.45 | 54,532 |
| 2025-12-08 | 31,250.00 | 31,250.00 | 30,300.00 | 31,000.00 | 30,567.36 | 44,920 |
| 2025-12-05 | 30,600.00 | 31,300.00 | 30,500.00 | 30,850.00 | 30,419.45 | 49,877 |
| 2025-12-04 | 31,800.00 | 31,800.00 | 30,600.00 | 30,700.00 | 30,271.54 | 43,727 |
| 2025-12-03 | 31,850.00 | 32,100.00 | 31,200.00 | 31,800.00 | 31,356.19 | 40,906 |
| 2025-12-02 | 31,400.00 | 31,900.00 | 31,200.00 | 31,650.00 | 31,208.29 | 33,852 |
| 2025-12-01 | 32,300.00 | 32,400.00 | 31,000.00 | 31,150.00 | 30,715.26 | 39,575 |
| 2025-11-28 | 31,250.00 | 32,550.00 | 31,200.00 | 32,200.00 | 31,750.61 | 66,082 |
| 2025-11-27 | 31,650.00 | 32,100.00 | 31,100.00 | 31,200.00 | 30,764.57 | 41,506 |
| 2025-11-26 | 30,650.00 | 31,650.00 | 30,450.00 | 31,450.00 | 31,011.08 | 44,609 |
| 2025-11-25 | 31,200.00 | 31,800.00 | 30,050.00 | 30,650.00 | 30,222.24 | 56,930 |
| 2025-11-24 | 30,900.00 | 31,250.00 | 29,750.00 | 31,200.00 | 30,764.57 | 50,950 |
| 2025-11-21 | 31,050.00 | 31,350.00 | 30,300.00 | 30,500.00 | 30,074.34 | 69,849 |
| 2025-11-20 | 31,400.00 | 32,400.00 | 31,200.00 | 32,200.00 | 31,750.61 | 99,260 |
| 2025-11-19 | 30,000.00 | 31,750.00 | 29,550.00 | 31,350.00 | 30,912.47 | 314,005 |
| 2025-11-18 | 34,300.00 | 34,800.00 | 32,650.00 | 32,750.00 | 32,292.93 | 64,623 |
| 2025-11-17 | 34,600.00 | 35,800.00 | 33,050.00 | 34,600.00 | 34,117.12 | 97,204 |
| 2025-11-14 | 33,400.00 | 36,050.00 | 33,400.00 | 34,250.00 | 33,772.00 | 109,265 |
| 2025-11-13 | 35,050.00 | 35,600.00 | 34,000.00 | 34,800.00 | 34,314.32 | 56,788 |
| 2025-11-12 | 35,500.00 | 35,750.00 | 34,750.00 | 34,900.00 | 34,412.93 | 53,577 |
| 2025-11-11 | 35,000.00 | 36,300.00 | 35,000.00 | 35,250.00 | 34,758.04 | 99,038 |
| 2025-11-10 | 34,450.00 | 34,800.00 | 33,450.00 | 34,550.00 | 34,067.81 | 66,086 |
| 2025-11-07 | 33,500.00 | 35,000.00 | 33,350.00 | 34,350.00 | 33,870.60 | 128,522 |
| 2025-11-06 | 37,000.00 | 37,050.00 | 35,050.00 | 35,250.00 | 34,758.04 | 92,697 |
| 2025-11-05 | 38,250.00 | 38,250.00 | 35,200.00 | 36,100.00 | 35,596.18 | 168,238 |
| 2025-11-04 | 40,050.00 | 40,200.00 | 38,550.00 | 38,600.00 | 38,061.29 | 184,348 |
| 2025-11-03 | 41,500.00 | 42,100.00 | 40,000.00 | 40,050.00 | 39,491.05 | 170,713 |
| 2025-10-31 | 41,500.00 | 42,000.00 | 40,750.00 | 41,100.00 | 40,526.40 | 136,544 |
| 2025-10-30 | 45,350.00 | 46,150.00 | 42,150.00 | 42,250.00 | 41,660.35 | 344,049 |
| 2025-10-29 | 44,950.00 | 45,000.00 | 42,800.00 | 43,650.00 | 43,040.81 | 349,003 |
| 2025-10-28 | 46,100.00 | 46,150.00 | 43,900.00 | 44,850.00 | 44,224.06 | 397,144 |
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.