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%WTI99.26▲ 2.17%
← 365330.KQ stock page

Systeel Tech Co.,Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-223,215.003,340.003,185.003,290.003,290.00889,533
2026-01-213,225.003,240.003,140.003,160.003,160.00645,076
2026-01-203,195.003,285.003,100.003,260.003,260.00723,169
2026-01-193,230.003,280.003,195.003,210.003,210.00441,505
2026-01-163,295.003,295.003,210.003,230.003,230.00519,554
2026-01-153,170.003,335.003,145.003,300.003,300.00893,710
2026-01-143,195.003,230.003,150.003,160.003,160.00436,681
2026-01-133,335.003,335.003,200.003,205.003,205.00537,002
2026-01-123,280.003,380.003,265.003,305.003,305.00793,031
2026-01-093,185.003,270.003,150.003,265.003,265.00439,154
2026-01-083,265.003,275.003,150.003,165.003,165.00703,205
2026-01-073,325.003,340.003,225.003,275.003,275.00568,132
2026-01-063,335.003,405.003,290.003,320.003,320.00513,825
2026-01-053,275.003,340.003,210.003,335.003,335.00598,763
2026-01-023,390.003,390.003,275.003,285.003,285.00979,966
2025-12-303,475.003,475.003,390.003,410.003,410.001,140,934
2025-12-293,530.003,660.003,455.003,575.003,575.004,207,121
2025-12-263,350.003,495.003,320.003,370.003,324.55757,500
2025-12-243,315.003,335.003,290.003,305.003,260.42406,125
2025-12-233,390.003,395.003,285.003,295.003,250.56697,886
2025-12-223,415.003,435.003,345.003,395.003,349.21790,238
2025-12-193,380.003,465.003,320.003,445.003,398.53869,990
2025-12-183,350.003,510.003,320.003,365.003,319.61833,411
2025-12-173,435.003,525.003,400.003,405.003,359.07943,927
2025-12-163,515.003,655.003,410.003,420.003,373.871,428,647
2025-12-153,515.003,590.003,485.003,485.003,437.991,147,930
2025-12-123,495.003,690.003,460.003,590.003,541.582,366,496
2025-12-113,375.003,520.003,345.003,465.003,418.261,551,897
2025-12-103,265.003,370.003,230.003,345.003,299.88683,890
2025-12-093,260.003,295.003,240.003,275.003,230.83397,748
2025-12-083,275.003,340.003,230.003,295.003,250.56669,414
2025-12-053,260.003,280.003,230.003,275.003,230.83685,431
2025-12-043,325.003,335.003,235.003,250.003,206.161,455,903
2025-12-033,450.003,470.003,380.003,385.003,339.341,159,709
2025-12-023,460.003,555.003,395.003,530.003,482.391,131,817
2025-12-013,485.003,545.003,445.003,485.003,437.991,507,995
2025-11-283,410.003,550.003,390.003,480.003,433.061,197,929
2025-11-273,445.003,480.003,375.003,390.003,344.282,014,980
2025-11-263,635.003,645.003,495.003,520.003,472.523,263,200
2025-11-253,560.003,660.003,430.003,570.003,521.853,619,182
2025-11-243,550.003,895.003,520.003,635.003,585.9723,911,109
2025-11-213,510.003,515.003,320.003,390.003,344.283,440,774
2025-11-203,255.003,430.003,235.003,380.003,334.412,253,517
2025-11-193,020.003,265.003,015.003,145.003,102.581,033,758
2025-11-183,115.003,180.003,045.003,055.003,013.79418,961
2025-11-173,280.003,295.003,155.003,165.003,122.31497,026
2025-11-143,305.003,410.003,280.003,280.003,235.76749,518
2025-11-133,190.003,380.003,185.003,365.003,319.61933,862
2025-11-123,100.003,250.003,060.003,190.003,146.97599,927
2025-11-113,115.003,150.003,035.003,050.003,008.86396,485
2025-11-103,020.003,110.003,000.003,100.003,058.19290,838
2025-11-072,990.003,075.002,975.003,040.002,999.00684,690
2025-11-063,135.003,175.003,060.003,085.003,043.39434,584
2025-11-053,180.003,200.003,040.003,135.003,092.72832,715
2025-11-043,250.003,315.003,235.003,235.003,191.37448,472
2025-11-033,290.003,315.003,230.003,260.003,216.03730,105
2025-10-313,330.003,365.003,315.003,325.003,280.15680,806
2025-10-303,425.003,460.003,345.003,365.003,319.61797,013
2025-10-293,445.003,465.003,360.003,440.003,393.60917,441
2025-10-283,450.003,530.003,420.003,450.003,403.47657,317
← NewerPage 4 of 5 · 245 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.