S & Sys Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 43,000.00 | 49,200.00 | 43,000.00 | 45,450.00 | 44,815.69 | 2,050,878 |
| 2025-10-24 | 42,800.00 | 43,800.00 | 42,100.00 | 42,550.00 | 41,956.16 | 159,447 |
| 2025-10-23 | 43,250.00 | 44,250.00 | 42,600.00 | 42,800.00 | 42,202.67 | 275,564 |
| 2025-10-22 | 44,000.00 | 44,200.00 | 42,350.00 | 43,250.00 | 42,646.39 | 174,052 |
| 2025-10-21 | 42,900.00 | 43,700.00 | 42,100.00 | 43,650.00 | 43,040.81 | 411,582 |
| 2025-10-20 | 40,400.00 | 43,200.00 | 40,200.00 | 42,600.00 | 42,005.47 | 292,535 |
| 2025-10-17 | 41,550.00 | 42,350.00 | 40,100.00 | 40,100.00 | 39,540.36 | 140,508 |
| 2025-10-16 | 39,950.00 | 42,000.00 | 39,150.00 | 41,150.00 | 40,575.70 | 249,881 |
| 2025-10-15 | 39,100.00 | 39,900.00 | 38,900.00 | 39,700.00 | 39,145.94 | 64,598 |
| 2025-10-14 | 40,750.00 | 40,800.00 | 38,600.00 | 38,900.00 | 38,357.10 | 177,980 |
| 2025-10-13 | 41,050.00 | 42,650.00 | 40,650.00 | 40,700.00 | 40,131.98 | 140,991 |
| 2025-10-10 | 40,850.00 | 42,100.00 | 40,750.00 | 42,000.00 | 41,413.84 | 142,717 |
| 2025-10-02 | 40,950.00 | 41,600.00 | 40,050.00 | 40,900.00 | 40,329.19 | 167,917 |
| 2025-10-01 | 40,600.00 | 41,800.00 | 40,400.00 | 40,700.00 | 40,131.98 | 127,362 |
| 2025-09-30 | 39,800.00 | 41,000.00 | 39,800.00 | 40,600.00 | 40,033.38 | 119,901 |
| 2025-09-29 | 41,000.00 | 41,150.00 | 39,650.00 | 40,150.00 | 39,589.66 | 153,266 |
| 2025-09-26 | 42,250.00 | 42,400.00 | 40,500.00 | 41,000.00 | 40,427.80 | 165,536 |
| 2025-09-25 | 43,350.00 | 43,750.00 | 42,400.00 | 42,600.00 | 42,005.47 | 283,424 |
| 2025-09-24 | 42,650.00 | 43,300.00 | 41,500.00 | 42,150.00 | 41,561.75 | 193,892 |
| 2025-09-23 | 41,600.00 | 44,400.00 | 40,550.00 | 42,600.00 | 42,005.47 | 427,157 |
| 2025-09-22 | 41,600.00 | 42,300.00 | 40,400.00 | 42,050.00 | 41,463.14 | 252,833 |
| 2025-09-19 | 43,050.00 | 43,050.00 | 43,050.00 | 43,050.00 | 42,449.19 | 0 |
| 2025-09-18 | 44,150.00 | 44,150.00 | 42,800.00 | 43,050.00 | 42,449.19 | 117,130 |
| 2025-09-17 | 46,100.00 | 46,150.00 | 44,050.00 | 44,600.00 | 43,977.55 | 84,077 |
| 2025-09-16 | 45,600.00 | 45,750.00 | 44,800.00 | 45,150.00 | 44,519.88 | 82,964 |
| 2025-09-15 | 45,150.00 | 45,600.00 | 44,500.00 | 44,750.00 | 44,125.46 | 135,539 |
| 2025-09-12 | 49,100.00 | 49,250.00 | 46,450.00 | 46,650.00 | 45,998.94 | 230,611 |
| 2025-09-11 | 49,450.00 | 50,300.00 | 48,200.00 | 48,600.00 | 47,921.73 | 280,944 |
| 2025-09-10 | 48,000.00 | 48,300.00 | 46,550.00 | 47,600.00 | 46,935.68 | 257,282 |
| 2025-09-09 | 53,800.00 | 57,600.00 | 47,500.00 | 47,500.00 | 46,837.08 | 1,351,311 |
| 2025-09-08 | 50,200.00 | 51,800.00 | 49,850.00 | 51,200.00 | 50,485.44 | 331,828 |
| 2025-09-05 | 49,150.00 | 50,400.00 | 48,150.00 | 49,300.00 | 48,611.96 | 244,803 |
| 2025-09-04 | 48,350.00 | 50,400.00 | 47,500.00 | 48,600.00 | 47,921.73 | 332,747 |
| 2025-09-03 | 50,100.00 | 50,500.00 | 48,300.00 | 48,800.00 | 48,118.94 | 340,939 |
| 2025-09-02 | 52,700.00 | 54,700.00 | 50,100.00 | 50,800.00 | 50,091.02 | 917,079 |
| 2025-09-01 | 52,400.00 | 52,900.00 | 50,100.00 | 50,700.00 | 49,992.42 | 408,700 |
| 2025-08-29 | 48,350.00 | 53,200.00 | 47,100.00 | 51,800.00 | 51,077.07 | 1,677,990 |
| 2025-08-28 | 48,800.00 | 49,650.00 | 47,550.00 | 47,900.00 | 47,231.50 | 534,664 |
| 2025-08-27 | 45,150.00 | 51,900.00 | 44,100.00 | 49,150.00 | 48,464.05 | 3,385,422 |
| 2025-08-26 | 42,600.00 | 46,400.00 | 39,300.00 | 44,550.00 | 43,928.25 | 2,634,221 |
| 2025-08-25 | 41,700.00 | 41,800.00 | 38,350.00 | 39,200.00 | 38,652.92 | 290,106 |
| 2025-08-22 | 41,400.00 | 44,700.00 | 40,000.00 | 40,450.00 | 39,885.47 | 1,361,610 |
| 2025-08-21 | 39,050.00 | 40,650.00 | 37,250.00 | 39,200.00 | 38,652.92 | 652,338 |
| 2025-08-20 | 46,400.00 | 47,000.00 | 37,600.00 | 39,450.00 | 38,899.43 | 942,111 |
| 2025-08-19 | 51,000.00 | 58,400.00 | 44,900.00 | 45,000.00 | 44,371.97 | 11,843,928 |
← NewerPage 5 of 5 · 285 trading days
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.