Systeel Tech Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,439.00 | 1,486.00 | 1,405.00 | 1,410.00 | 1,410.00 | 242,413 |
| 2026-07-21 | 1,406.00 | 1,435.00 | 1,372.00 | 1,420.00 | 1,420.00 | 362,953 |
| 2026-07-20 | 1,498.00 | 1,501.00 | 1,415.00 | 1,420.00 | 1,420.00 | 273,065 |
| 2026-07-16 | 1,553.00 | 1,599.00 | 1,497.00 | 1,501.00 | 1,501.00 | 346,261 |
| 2026-07-15 | 1,516.00 | 1,615.00 | 1,516.00 | 1,579.00 | 1,579.00 | 313,636 |
| 2026-07-14 | 1,563.00 | 1,598.00 | 1,452.00 | 1,502.00 | 1,502.00 | 786,000 |
| 2026-07-13 | 1,819.00 | 1,819.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,032,662 |
| 2026-07-10 | 1,781.00 | 1,875.00 | 1,781.00 | 1,819.00 | 1,819.00 | 644,639 |
| 2026-07-09 | 1,793.00 | 1,858.00 | 1,675.00 | 1,781.00 | 1,781.00 | 1,207,937 |
| 2026-07-08 | 1,994.00 | 2,165.00 | 1,782.00 | 1,799.00 | 1,799.00 | 4,266,312 |
| 2026-07-07 | 1,810.00 | 2,285.00 | 1,797.00 | 2,070.00 | 2,070.00 | 18,049,547 |
| 2026-07-06 | 1,782.00 | 1,839.00 | 1,765.00 | 1,808.00 | 1,808.00 | 285,202 |
| 2026-07-03 | 1,819.00 | 1,819.00 | 1,685.00 | 1,789.00 | 1,789.00 | 398,065 |
| 2026-07-02 | 1,815.00 | 1,829.00 | 1,743.00 | 1,799.00 | 1,799.00 | 597,863 |
| 2026-07-01 | 1,801.00 | 1,956.00 | 1,785.00 | 1,840.00 | 1,840.00 | 556,035 |
| 2026-06-30 | 1,850.00 | 1,865.00 | 1,790.00 | 1,797.00 | 1,797.00 | 258,980 |
| 2026-06-29 | 1,565.00 | 1,868.00 | 1,565.00 | 1,849.00 | 1,849.00 | 670,357 |
| 2026-06-26 | 1,736.00 | 1,773.00 | 1,563.00 | 1,647.00 | 1,647.00 | 903,506 |
| 2026-06-25 | 1,822.00 | 1,860.00 | 1,750.00 | 1,773.00 | 1,773.00 | 438,537 |
| 2026-06-24 | 1,801.00 | 1,868.00 | 1,785.00 | 1,822.00 | 1,822.00 | 535,347 |
| 2026-06-23 | 1,956.00 | 1,988.00 | 1,826.00 | 1,836.00 | 1,836.00 | 755,285 |
| 2026-06-22 | 1,981.00 | 2,055.00 | 1,927.00 | 1,985.00 | 1,985.00 | 792,455 |
| 2026-06-19 | 2,220.00 | 2,260.00 | 2,020.00 | 2,065.00 | 2,065.00 | 800,911 |
| 2026-06-18 | 2,450.00 | 2,455.00 | 2,250.00 | 2,265.00 | 2,265.00 | 574,055 |
| 2026-06-17 | 2,420.00 | 2,565.00 | 2,385.00 | 2,470.00 | 2,470.00 | 975,543 |
| 2026-06-16 | 2,325.00 | 2,490.00 | 2,260.00 | 2,355.00 | 2,355.00 | 734,020 |
| 2026-06-15 | 2,520.00 | 2,520.00 | 2,315.00 | 2,345.00 | 2,345.00 | 837,063 |
| 2026-06-12 | 2,300.00 | 2,395.00 | 2,215.00 | 2,300.00 | 2,300.00 | 633,940 |
| 2026-06-11 | 2,045.00 | 2,095.00 | 2,005.00 | 2,085.00 | 2,085.00 | 367,062 |
| 2026-06-10 | 2,135.00 | 2,205.00 | 2,055.00 | 2,130.00 | 2,130.00 | 415,948 |
| 2026-06-09 | 2,070.00 | 2,230.00 | 2,070.00 | 2,175.00 | 2,175.00 | 488,208 |
| 2026-06-08 | 2,165.00 | 2,280.00 | 2,080.00 | 2,090.00 | 2,090.00 | 524,995 |
| 2026-06-05 | 2,300.00 | 2,410.00 | 2,250.00 | 2,365.00 | 2,365.00 | 359,067 |
| 2026-06-04 | 2,360.00 | 2,465.00 | 2,345.00 | 2,365.00 | 2,365.00 | 448,280 |
| 2026-06-02 | 2,325.00 | 2,430.00 | 2,250.00 | 2,395.00 | 2,395.00 | 628,333 |
| 2026-06-01 | 2,550.00 | 2,550.00 | 2,375.00 | 2,400.00 | 2,400.00 | 1,103,987 |
| 2026-05-29 | 2,775.00 | 2,845.00 | 2,535.00 | 2,625.00 | 2,625.00 | 895,695 |
| 2026-05-28 | 2,855.00 | 2,875.00 | 2,650.00 | 2,740.00 | 2,740.00 | 534,589 |
| 2026-05-27 | 3,000.00 | 3,000.00 | 2,845.00 | 2,885.00 | 2,885.00 | 570,109 |
| 2026-05-26 | 3,095.00 | 3,130.00 | 3,005.00 | 3,015.00 | 3,015.00 | 400,240 |
| 2026-05-22 | 2,950.00 | 3,050.00 | 2,950.00 | 3,010.00 | 3,010.00 | 373,856 |
| 2026-05-21 | 2,920.00 | 3,020.00 | 2,900.00 | 2,915.00 | 2,915.00 | 484,881 |
| 2026-05-20 | 2,950.00 | 3,000.00 | 2,780.00 | 2,810.00 | 2,810.00 | 801,857 |
| 2026-05-19 | 3,045.00 | 3,155.00 | 2,965.00 | 3,000.00 | 3,000.00 | 522,768 |
| 2026-05-18 | 3,200.00 | 3,200.00 | 3,030.00 | 3,120.00 | 3,120.00 | 645,313 |
| 2026-05-15 | 3,470.00 | 3,495.00 | 3,230.00 | 3,270.00 | 3,270.00 | 712,381 |
| 2026-05-14 | 3,485.00 | 3,540.00 | 3,365.00 | 3,440.00 | 3,440.00 | 673,132 |
| 2026-05-13 | 3,310.00 | 3,430.00 | 3,305.00 | 3,355.00 | 3,355.00 | 3,382,574 |
| 2026-05-12 | 3,525.00 | 3,625.00 | 3,330.00 | 3,345.00 | 3,345.00 | 870,991 |
| 2026-05-11 | 3,690.00 | 3,690.00 | 3,545.00 | 3,545.00 | 3,545.00 | 717,839 |
| 2026-05-08 | 3,770.00 | 3,775.00 | 3,665.00 | 3,725.00 | 3,725.00 | 843,379 |
| 2026-05-07 | 3,740.00 | 4,025.00 | 3,635.00 | 3,895.00 | 3,895.00 | 3,630,568 |
| 2026-05-06 | 3,710.00 | 3,735.00 | 3,500.00 | 3,570.00 | 3,570.00 | 754,758 |
| 2026-05-04 | 3,785.00 | 3,875.00 | 3,675.00 | 3,700.00 | 3,700.00 | 651,610 |
| 2026-04-30 | 3,920.00 | 3,950.00 | 3,765.00 | 3,765.00 | 3,765.00 | 615,489 |
| 2026-04-29 | 3,915.00 | 3,920.00 | 3,830.00 | 3,890.00 | 3,890.00 | 550,118 |
| 2026-04-28 | 3,860.00 | 3,950.00 | 3,815.00 | 3,915.00 | 3,915.00 | 910,833 |
| 2026-04-27 | 3,780.00 | 3,865.00 | 3,705.00 | 3,845.00 | 3,845.00 | 738,181 |
| 2026-04-24 | 3,820.00 | 3,827.00 | 3,755.00 | 3,770.00 | 3,770.00 | 411,407 |
| 2026-04-23 | 3,895.00 | 3,895.00 | 3,725.00 | 3,795.00 | 3,795.00 | 717,466 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 45.4545 KRW |
| 2024-12-27 | 45.2469 KRW |
| 2023-12-27 | 45.2469 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.