Systeel Tech Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 4,198.91 | 4,230.58 | 4,131.04 | 4,149.14 | 3,721.07 | 196,999 |
| 2025-07-24 | 4,289.40 | 4,352.75 | 4,244.16 | 4,253.20 | 3,814.40 | 180,872 |
| 2025-07-23 | 4,352.75 | 4,352.75 | 4,257.73 | 4,312.03 | 3,867.15 | 159,684 |
| 2025-07-22 | 4,298.45 | 4,384.42 | 4,266.78 | 4,361.80 | 3,911.79 | 175,178 |
| 2025-07-21 | 4,334.65 | 4,461.34 | 4,312.03 | 4,312.03 | 3,867.15 | 299,570 |
| 2025-07-18 | 4,226.06 | 4,302.98 | 4,221.53 | 4,262.25 | 3,822.51 | 102,757 |
| 2025-07-17 | 4,253.20 | 4,262.25 | 4,171.76 | 4,257.73 | 3,818.46 | 137,005 |
| 2025-07-16 | 4,348.22 | 4,348.22 | 4,217.01 | 4,244.16 | 3,806.28 | 180,280 |
| 2025-07-15 | 4,366.32 | 4,370.85 | 4,298.45 | 4,343.70 | 3,895.55 | 121,527 |
| 2025-07-14 | 4,388.95 | 4,388.95 | 4,239.63 | 4,257.73 | 3,818.46 | 262,152 |
| 2025-07-11 | 4,284.88 | 4,456.82 | 4,271.30 | 4,379.90 | 3,928.02 | 664,886 |
| 2025-07-10 | 4,198.91 | 4,244.16 | 4,167.24 | 4,194.38 | 3,761.65 | 140,968 |
| 2025-07-09 | 4,244.16 | 4,253.20 | 4,189.86 | 4,212.48 | 3,777.88 | 110,910 |
| 2025-07-08 | 4,235.11 | 4,275.83 | 4,194.38 | 4,212.48 | 3,777.88 | 167,366 |
| 2025-07-07 | 4,262.25 | 4,334.65 | 4,221.53 | 4,257.73 | 3,818.46 | 179,100 |
| 2025-07-04 | 4,420.62 | 4,420.62 | 4,330.12 | 4,334.65 | 3,887.44 | 278,739 |
| 2025-07-03 | 4,434.19 | 4,438.72 | 4,375.37 | 4,384.42 | 3,932.08 | 226,018 |
| 2025-07-02 | 4,407.04 | 4,429.67 | 4,339.17 | 4,425.14 | 3,968.60 | 327,997 |
| 2025-07-01 | 4,420.62 | 4,642.33 | 4,334.65 | 4,388.95 | 3,936.13 | 1,106,163 |
| 2025-06-30 | 4,388.95 | 4,520.16 | 4,361.80 | 4,461.34 | 4,001.06 | 1,148,921 |
| 2025-06-27 | 5,520.12 | 5,538.22 | 5,366.28 | 5,420.57 | 4,861.33 | 348,490 |
| 2025-06-26 | 5,583.46 | 5,710.15 | 5,420.57 | 5,565.36 | 4,991.18 | 704,404 |
| 2025-06-25 | 5,701.10 | 5,710.15 | 5,565.36 | 5,655.86 | 5,072.34 | 840,004 |
| 2025-06-24 | 5,302.93 | 5,610.61 | 5,284.83 | 5,583.46 | 5,007.41 | 2,075,347 |
| 2025-06-23 | 5,130.99 | 5,158.14 | 5,085.75 | 5,130.99 | 4,601.62 | 309,995 |
| 2025-06-20 | 5,293.88 | 5,402.47 | 5,203.39 | 5,357.23 | 4,804.52 | 717,041 |
| 2025-06-19 | 5,130.99 | 5,194.34 | 5,040.50 | 5,130.99 | 4,601.62 | 311,074 |
| 2025-06-18 | 5,167.19 | 5,185.29 | 5,076.70 | 5,094.80 | 4,569.16 | 384,604 |
| 2025-06-17 | 5,121.94 | 5,311.98 | 5,067.65 | 5,248.64 | 4,707.13 | 904,749 |
| 2025-06-16 | 4,787.12 | 5,112.89 | 4,787.12 | 5,112.89 | 4,585.39 | 517,325 |
| 2025-06-13 | 5,112.89 | 5,112.89 | 4,877.61 | 4,913.81 | 4,406.85 | 343,482 |
| 2025-06-12 | 5,076.70 | 5,112.89 | 5,040.50 | 5,049.55 | 4,528.58 | 222,734 |
| 2025-06-11 | 5,031.45 | 5,058.60 | 4,977.15 | 5,031.45 | 4,512.35 | 177,934 |
| 2025-06-10 | 4,922.86 | 5,076.70 | 4,886.66 | 5,013.35 | 4,496.12 | 338,375 |
| 2025-06-09 | 4,950.01 | 4,995.25 | 4,778.07 | 4,886.66 | 4,382.50 | 497,191 |
| 2025-06-05 | 5,094.80 | 5,203.39 | 4,977.15 | 5,031.45 | 4,512.35 | 631,879 |
| 2025-06-04 | 5,176.24 | 5,194.34 | 5,067.65 | 5,149.09 | 4,617.86 | 366,507 |
| 2025-06-02 | 5,330.08 | 5,384.38 | 5,302.93 | 5,339.13 | 4,788.29 | 326,533 |
| 2025-05-30 | 5,511.07 | 5,547.26 | 5,456.77 | 5,511.07 | 4,942.49 | 306,025 |
| 2025-05-29 | 5,492.97 | 5,592.51 | 5,429.62 | 5,547.26 | 4,974.95 | 518,717 |
| 2025-05-28 | 5,275.78 | 5,366.28 | 5,212.44 | 5,339.13 | 4,788.29 | 314,137 |
| 2025-05-27 | 5,293.88 | 5,348.18 | 5,149.09 | 5,158.14 | 4,625.97 | 476,962 |
| 2025-05-26 | 5,302.93 | 5,366.28 | 5,230.54 | 5,330.08 | 4,780.17 | 536,749 |
| 2025-05-23 | 5,348.18 | 5,483.92 | 5,284.83 | 5,447.72 | 4,885.68 | 600,614 |
| 2025-05-22 | 5,330.08 | 5,411.52 | 5,266.73 | 5,293.88 | 4,747.71 | 482,664 |
| 2025-05-21 | 5,456.77 | 5,502.02 | 5,366.28 | 5,447.72 | 4,885.68 | 672,496 |
| 2025-05-20 | 6,090.23 | 6,180.72 | 5,583.46 | 5,637.76 | 5,056.11 | 5,218,991 |
| 2025-05-19 | 5,402.47 | 5,592.51 | 5,275.78 | 5,592.51 | 5,015.53 | 1,574,445 |
| 2025-05-16 | 5,176.24 | 5,429.62 | 5,167.19 | 5,257.68 | 4,715.24 | 896,130 |
| 2025-05-15 | 5,339.13 | 5,384.38 | 5,158.14 | 5,284.83 | 4,739.59 | 1,115,253 |
| 2025-05-14 | 5,655.86 | 6,108.33 | 5,366.28 | 5,655.86 | 5,072.34 | 4,994,211 |
| 2025-05-13 | 5,728.25 | 5,873.04 | 5,556.31 | 5,818.75 | 5,218.42 | 2,416,797 |
| 2025-05-12 | 5,710.15 | 5,764.45 | 5,402.47 | 5,502.02 | 4,934.37 | 2,913,620 |
| 2025-05-09 | 4,931.91 | 4,950.01 | 4,796.17 | 4,823.31 | 4,325.69 | 140,826 |
| 2025-05-08 | 4,950.01 | 4,959.06 | 4,787.12 | 4,877.61 | 4,374.38 | 282,913 |
| 2025-05-07 | 4,778.07 | 4,959.06 | 4,741.87 | 4,950.01 | 4,439.31 | 186,201 |
| 2025-05-02 | 4,995.25 | 5,058.60 | 4,895.71 | 4,913.81 | 4,406.85 | 187,348 |
| 2025-04-30 | 4,950.01 | 4,977.15 | 4,877.61 | 4,904.76 | 4,398.73 | 163,002 |
| 2025-04-29 | 5,022.40 | 5,067.65 | 4,959.06 | 4,986.20 | 4,471.77 | 245,276 |
| 2025-04-28 | 5,040.50 | 5,103.85 | 4,940.96 | 5,004.30 | 4,488.00 | 292,262 |
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.