See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.24▲ 2.15%
← 365330.KQ stock page

Systeel Tech Co.,Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-223,935.003,940.003,810.003,845.003,845.00958,754
2026-04-213,875.004,000.003,855.003,980.003,980.001,849,977
2026-04-203,855.003,860.003,780.003,855.003,855.00508,092
2026-04-173,890.003,905.003,820.003,905.003,905.00703,217
2026-04-163,915.003,915.003,820.003,885.003,885.00850,580
2026-04-153,890.003,960.003,830.003,885.003,885.001,093,250
2026-04-143,830.003,885.003,800.003,845.003,845.00484,457
2026-04-133,730.003,830.003,725.003,770.003,770.00619,895
2026-04-103,935.004,040.003,855.003,875.003,875.001,772,603
2026-04-093,670.004,100.003,650.003,840.003,840.004,834,914
2026-04-083,695.003,935.003,600.003,830.003,830.003,855,262
2026-04-073,565.003,575.003,415.003,480.003,480.00586,070
2026-04-063,540.003,565.003,450.003,500.003,500.00446,667
2026-04-033,470.003,550.003,455.003,540.003,540.00451,721
2026-04-023,645.003,675.003,340.003,395.003,395.001,125,673
2026-04-013,430.003,650.003,430.003,630.003,630.00772,064
2026-03-313,355.003,470.003,300.003,320.003,320.00369,609
2026-03-303,365.003,455.003,300.003,420.003,420.00341,188
2026-03-273,355.003,540.003,340.003,485.003,485.00411,596
2026-03-263,605.003,605.003,410.003,430.003,430.00494,380
2026-03-253,555.003,650.003,530.003,630.003,630.00604,278
2026-03-243,535.003,580.003,430.003,505.003,505.00550,850
2026-03-233,575.003,610.003,385.003,415.003,415.00814,205
2026-03-203,460.003,755.003,425.003,710.003,710.001,460,032
2026-03-193,420.003,440.003,380.003,400.003,400.00318,620
2026-03-183,395.003,510.003,395.003,475.003,475.00419,182
2026-03-173,360.003,430.003,360.003,395.003,395.00282,730
2026-03-163,385.003,385.003,310.003,330.003,330.00508,446
2026-03-133,390.003,495.003,330.003,400.003,400.00630,359
2026-03-123,290.003,485.003,290.003,450.003,450.00513,076
2026-03-113,430.003,430.003,295.003,350.003,350.00776,934
2026-03-103,285.003,415.003,245.003,415.003,415.00757,771
2026-03-093,155.003,200.003,035.003,135.003,135.00686,138
2026-03-063,230.003,345.003,150.003,300.003,300.00464,689
2026-03-053,195.003,340.003,195.003,230.003,230.00828,659
2026-03-043,430.003,485.003,000.003,025.003,025.001,873,088
2026-03-033,680.003,795.003,595.003,595.003,595.00986,815
2026-02-273,815.003,850.003,750.003,800.003,800.00597,308
2026-02-263,820.003,930.003,735.003,825.003,825.001,201,708
2026-02-253,900.003,915.003,805.003,805.003,805.00845,793
2026-02-243,910.003,925.003,830.003,900.003,900.00659,661
2026-02-233,935.003,960.003,850.003,910.003,910.00760,990
2026-02-203,955.004,000.003,865.003,910.003,910.00973,045
2026-02-193,980.004,020.003,870.003,950.003,950.001,434,182
2026-02-134,055.004,145.004,015.004,070.004,070.001,137,574
2026-02-124,220.004,250.004,050.004,100.004,100.004,164,329
2026-02-113,890.004,150.003,870.003,985.003,985.003,090,833
2026-02-103,860.004,050.003,775.003,880.003,880.002,948,299
2026-02-094,080.004,125.003,880.003,890.003,890.002,307,571
2026-02-063,995.004,285.003,855.004,080.004,080.007,027,760
2026-02-053,955.004,635.003,935.004,160.004,160.0021,303,891
2026-02-043,895.004,145.003,875.004,035.004,035.005,573,581
2026-02-033,610.004,335.003,600.004,100.004,100.0019,981,320
2026-02-023,430.003,605.003,400.003,530.003,530.001,345,701
2026-01-303,615.003,615.003,365.003,470.003,470.001,571,821
2026-01-293,515.003,650.003,460.003,615.003,615.002,106,422
2026-01-283,390.003,500.003,365.003,490.003,490.001,090,621
2026-01-273,370.003,405.003,330.003,385.003,385.00579,571
2026-01-263,335.003,435.003,290.003,385.003,385.00861,815
2026-01-233,470.003,500.003,340.003,405.003,405.002,123,846
← NewerPage 3 of 12 · 714 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2945.4545 KRW
2024-12-2745.2469 KRW
2023-12-2745.2469 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.