Systeel Tech Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 3,480.00 | 3,515.00 | 3,445.00 | 3,460.00 | 3,413.33 | 702,146 |
| 2025-10-24 | 3,465.00 | 3,500.00 | 3,415.00 | 3,500.00 | 3,452.79 | 574,372 |
| 2025-10-23 | 3,400.00 | 3,575.00 | 3,370.00 | 3,455.00 | 3,408.40 | 1,242,120 |
| 2025-10-22 | 3,475.00 | 3,495.00 | 3,385.00 | 3,495.00 | 3,447.86 | 1,363,538 |
| 2025-10-21 | 3,520.00 | 3,640.00 | 3,475.00 | 3,605.00 | 3,556.38 | 1,936,898 |
| 2025-10-20 | 3,505.00 | 3,555.00 | 3,445.00 | 3,530.00 | 3,482.39 | 1,635,444 |
| 2025-10-17 | 3,610.00 | 3,700.00 | 3,415.00 | 3,600.00 | 3,551.44 | 11,455,370 |
| 2025-10-16 | 3,330.00 | 3,340.00 | 3,275.00 | 3,285.00 | 3,240.69 | 751,535 |
| 2025-10-15 | 3,300.00 | 3,355.00 | 3,280.00 | 3,335.00 | 3,290.02 | 610,242 |
| 2025-10-14 | 3,330.00 | 3,410.00 | 3,250.00 | 3,305.00 | 3,260.42 | 1,671,542 |
| 2025-10-13 | 3,150.00 | 3,330.00 | 3,090.00 | 3,330.00 | 3,285.09 | 956,274 |
| 2025-10-10 | 3,150.00 | 3,200.00 | 3,070.00 | 3,185.00 | 3,142.04 | 1,007,240 |
| 2025-10-02 | 3,200.00 | 3,225.00 | 3,160.00 | 3,180.00 | 3,137.11 | 483,916 |
| 2025-10-01 | 3,225.00 | 3,245.00 | 3,180.00 | 3,200.00 | 3,156.84 | 413,758 |
| 2025-09-30 | 3,200.00 | 3,255.00 | 3,175.00 | 3,210.00 | 3,166.70 | 503,522 |
| 2025-09-29 | 3,170.00 | 3,245.00 | 3,170.00 | 3,195.00 | 3,151.91 | 747,661 |
| 2025-09-26 | 3,220.00 | 3,225.00 | 3,100.00 | 3,160.00 | 3,117.38 | 982,367 |
| 2025-09-25 | 3,325.00 | 3,375.00 | 3,220.00 | 3,220.00 | 3,176.57 | 1,743,984 |
| 2025-09-24 | 3,360.00 | 3,390.00 | 3,265.00 | 3,300.00 | 3,255.49 | 1,812,879 |
| 2025-09-23 | 3,385.00 | 3,545.00 | 3,370.00 | 3,375.00 | 3,329.48 | 7,354,895 |
| 2025-09-22 | 4,000.00 | 4,045.00 | 3,935.00 | 3,945.00 | 3,891.79 | 353,217 |
| 2025-09-19 | 4,110.00 | 4,130.00 | 4,020.00 | 4,055.00 | 4,000.31 | 118,364 |
| 2025-09-18 | 4,160.00 | 4,190.00 | 4,085.00 | 4,095.00 | 4,039.77 | 174,588 |
| 2025-09-17 | 4,235.00 | 4,235.00 | 4,090.00 | 4,165.00 | 4,108.82 | 151,442 |
| 2025-09-16 | 4,240.00 | 4,280.00 | 4,205.00 | 4,210.00 | 4,153.22 | 146,695 |
| 2025-09-15 | 4,350.00 | 4,350.00 | 4,245.00 | 4,265.00 | 4,207.47 | 146,137 |
| 2025-09-12 | 4,270.00 | 4,300.00 | 4,215.00 | 4,250.00 | 4,192.68 | 194,700 |
| 2025-09-11 | 4,620.00 | 4,640.00 | 4,580.00 | 4,605.00 | 4,129.90 | 104,422 |
| 2025-09-10 | 4,505.00 | 4,655.00 | 4,505.00 | 4,630.00 | 4,152.32 | 189,446 |
| 2025-09-09 | 4,625.00 | 4,650.00 | 4,530.00 | 4,555.00 | 4,085.06 | 195,086 |
| 2025-09-08 | 4,840.00 | 4,845.00 | 4,640.00 | 4,650.00 | 4,170.26 | 497,854 |
| 2025-09-05 | 4,605.00 | 4,670.00 | 4,530.00 | 4,645.00 | 4,165.77 | 198,190 |
| 2025-09-04 | 4,680.00 | 4,745.00 | 4,590.00 | 4,640.00 | 4,161.29 | 386,960 |
| 2025-09-03 | 4,500.00 | 4,540.00 | 4,455.00 | 4,500.00 | 4,035.73 | 130,012 |
| 2025-09-02 | 4,425.00 | 4,530.00 | 4,425.00 | 4,510.00 | 4,044.70 | 234,606 |
| 2025-09-01 | 4,670.00 | 4,675.00 | 4,465.00 | 4,465.00 | 4,004.34 | 573,479 |
| 2025-08-29 | 4,780.00 | 4,865.00 | 4,760.00 | 4,840.00 | 4,340.65 | 264,243 |
| 2025-08-28 | 4,810.00 | 4,910.00 | 4,805.00 | 4,865.00 | 4,363.07 | 242,263 |
| 2025-08-27 | 5,100.00 | 5,190.00 | 4,810.00 | 4,865.00 | 4,363.07 | 653,942 |
| 2025-08-26 | 5,130.00 | 5,250.00 | 5,080.00 | 5,190.00 | 4,654.54 | 513,991 |
| 2025-08-25 | 4,950.00 | 5,130.00 | 4,940.00 | 5,080.00 | 4,555.89 | 684,807 |
| 2025-08-22 | 5,100.00 | 5,210.00 | 5,060.00 | 5,120.00 | 4,591.77 | 570,901 |
| 2025-08-21 | 5,320.00 | 5,420.00 | 5,210.00 | 5,260.00 | 4,717.32 | 825,318 |
| 2025-08-20 | 5,990.00 | 6,200.00 | 5,470.00 | 5,520.00 | 4,950.50 | 2,178,123 |
| 2025-08-19 | 5,900.00 | 5,970.00 | 5,550.00 | 5,810.00 | 5,210.58 | 3,005,049 |
| 2025-08-18 | 5,320.00 | 5,680.00 | 5,210.00 | 5,520.00 | 4,950.50 | 3,069,779 |
| 2025-08-14 | 5,430.00 | 5,570.00 | 5,100.00 | 5,270.00 | 4,726.29 | 1,640,604 |
| 2025-08-13 | 5,740.00 | 5,780.00 | 5,550.00 | 5,600.00 | 5,022.24 | 1,353,560 |
| 2025-08-12 | 5,580.00 | 6,650.00 | 5,510.00 | 6,140.00 | 5,506.53 | 13,442,395 |
| 2025-08-11 | 6,070.00 | 6,180.00 | 5,630.00 | 5,750.00 | 5,156.77 | 2,657,568 |
| 2025-08-08 | 5,300.00 | 5,730.00 | 5,010.00 | 5,660.00 | 5,076.05 | 8,513,230 |
| 2025-08-07 | 4,795.00 | 4,940.00 | 4,500.00 | 4,625.00 | 4,147.84 | 2,062,378 |
| 2025-08-06 | 4,135.00 | 4,225.00 | 4,100.00 | 4,190.00 | 3,757.71 | 70,574 |
| 2025-08-05 | 4,060.00 | 4,190.00 | 4,060.00 | 4,160.00 | 3,730.81 | 124,623 |
| 2025-08-04 | 4,055.00 | 4,140.00 | 4,030.00 | 4,050.00 | 3,632.16 | 153,640 |
| 2025-08-01 | 4,260.00 | 4,270.00 | 4,110.00 | 4,120.00 | 3,694.94 | 194,610 |
| 2025-07-31 | 4,230.00 | 4,350.00 | 4,210.00 | 4,320.00 | 3,874.30 | 128,364 |
| 2025-07-30 | 4,230.00 | 4,300.00 | 4,185.00 | 4,230.00 | 3,793.59 | 121,639 |
| 2025-07-29 | 4,615.00 | 4,620.00 | 4,250.00 | 4,250.00 | 3,811.52 | 600,927 |
| 2025-07-28 | 4,149.14 | 4,497.54 | 4,149.14 | 4,257.73 | 3,818.46 | 638,472 |
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.