Systeel Tech Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1,486.00 | 1,576.00 | 1,486.00 | 1,544.00 | 1,544.00 | 315,263 |
| 2026-10-20 | 1,482.00 | 1,517.00 | 1,439.00 | 1,458.00 | 1,458.00 | 162,594 |
| 2026-10-19 | 1,399.00 | 1,537.00 | 1,399.00 | 1,507.00 | 1,507.00 | 182,309 |
| 2026-10-16 | 1,404.00 | 1,449.00 | 1,384.00 | 1,426.00 | 1,426.00 | 144,272 |
| 2026-10-15 | 1,439.00 | 1,451.00 | 1,350.00 | 1,381.00 | 1,381.00 | 490,615 |
| 2026-10-14 | 1,441.00 | 1,525.00 | 1,441.00 | 1,482.00 | 1,482.00 | 228,295 |
| 2026-10-13 | 1,438.00 | 1,488.00 | 1,415.00 | 1,453.00 | 1,453.00 | 332,109 |
| 2026-10-12 | 1,564.00 | 1,583.00 | 1,489.00 | 1,489.00 | 1,489.00 | 319,028 |
| 2026-10-08 | 1,656.00 | 1,664.00 | 1,550.00 | 1,564.00 | 1,564.00 | 427,289 |
| 2026-10-07 | 1,682.00 | 1,718.00 | 1,640.00 | 1,640.00 | 1,640.00 | 372,666 |
| 2026-10-06 | 1,634.00 | 1,692.00 | 1,634.00 | 1,656.00 | 1,656.00 | 358,588 |
| 2026-10-02 | 1,673.00 | 1,684.00 | 1,633.00 | 1,633.00 | 1,633.00 | 439,858 |
| 2026-10-01 | 1,624.00 | 1,920.00 | 1,618.00 | 1,696.00 | 1,696.00 | 3,575,251 |
| 2026-09-30 | 1,547.00 | 1,609.00 | 1,547.00 | 1,565.00 | 1,565.00 | 213,963 |
| 2026-09-29 | 1,551.00 | 1,585.00 | 1,520.00 | 1,533.00 | 1,533.00 | 161,350 |
| 2026-09-28 | 1,591.00 | 1,599.00 | 1,544.00 | 1,574.00 | 1,574.00 | 180,444 |
| 2026-09-23 | 1,614.00 | 1,630.00 | 1,568.00 | 1,593.00 | 1,593.00 | 254,083 |
| 2026-09-22 | 1,556.00 | 1,615.00 | 1,556.00 | 1,588.00 | 1,588.00 | 348,512 |
| 2026-09-21 | 1,577.00 | 1,591.00 | 1,539.00 | 1,542.00 | 1,542.00 | 167,096 |
| 2026-09-18 | 1,547.00 | 1,583.00 | 1,547.00 | 1,576.00 | 1,576.00 | 174,315 |
| 2026-09-17 | 1,543.00 | 1,569.00 | 1,522.00 | 1,560.00 | 1,560.00 | 226,810 |
| 2026-09-16 | 1,535.00 | 1,568.00 | 1,510.00 | 1,511.00 | 1,511.00 | 151,953 |
| 2026-09-15 | 1,528.00 | 1,590.00 | 1,528.00 | 1,553.00 | 1,553.00 | 125,373 |
| 2026-09-14 | 1,582.00 | 1,615.00 | 1,543.00 | 1,553.00 | 1,553.00 | 246,302 |
| 2026-09-11 | 1,621.00 | 1,639.00 | 1,596.00 | 1,618.00 | 1,618.00 | 261,023 |
| 2026-09-10 | 1,606.00 | 1,680.00 | 1,575.00 | 1,661.00 | 1,661.00 | 444,719 |
| 2026-09-09 | 1,633.00 | 1,657.00 | 1,615.00 | 1,630.00 | 1,630.00 | 311,631 |
| 2026-09-08 | 1,574.00 | 1,707.00 | 1,572.00 | 1,632.00 | 1,632.00 | 940,861 |
| 2026-09-07 | 1,524.00 | 1,621.00 | 1,511.00 | 1,574.00 | 1,574.00 | 512,955 |
| 2026-09-04 | 1,509.00 | 1,526.00 | 1,477.00 | 1,509.00 | 1,509.00 | 284,972 |
| 2026-09-03 | 1,479.00 | 1,552.00 | 1,447.00 | 1,495.00 | 1,495.00 | 509,849 |
| 2026-09-02 | 1,471.00 | 1,507.00 | 1,451.00 | 1,454.00 | 1,454.00 | 220,906 |
| 2026-09-01 | 1,559.00 | 1,559.00 | 1,482.00 | 1,507.00 | 1,507.00 | 325,853 |
| 2026-08-31 | 1,569.00 | 1,569.00 | 1,510.00 | 1,560.00 | 1,560.00 | 283,793 |
| 2026-08-28 | 1,625.00 | 1,644.00 | 1,565.00 | 1,591.00 | 1,591.00 | 218,329 |
| 2026-08-27 | 1,577.00 | 1,665.00 | 1,562.00 | 1,625.00 | 1,625.00 | 632,683 |
| 2026-08-26 | 1,587.00 | 1,745.00 | 1,535.00 | 1,620.00 | 1,620.00 | 2,616,357 |
| 2026-08-25 | 1,418.00 | 1,500.00 | 1,374.00 | 1,500.00 | 1,500.00 | 239,723 |
| 2026-08-24 | 1,439.00 | 1,482.00 | 1,427.00 | 1,433.00 | 1,433.00 | 227,469 |
| 2026-08-21 | 1,510.00 | 1,510.00 | 1,443.00 | 1,452.00 | 1,452.00 | 251,149 |
| 2026-08-20 | 1,501.00 | 1,570.00 | 1,501.00 | 1,522.00 | 1,522.00 | 431,473 |
| 2026-08-19 | 1,535.00 | 1,535.00 | 1,480.00 | 1,487.00 | 1,487.00 | 219,051 |
| 2026-08-18 | 1,558.00 | 1,566.00 | 1,517.00 | 1,541.00 | 1,541.00 | 407,635 |
| 2026-08-14 | 1,576.00 | 1,593.00 | 1,530.00 | 1,555.00 | 1,555.00 | 305,220 |
| 2026-08-13 | 1,530.00 | 1,571.00 | 1,509.00 | 1,563.00 | 1,563.00 | 421,803 |
| 2026-08-12 | 1,530.00 | 1,542.00 | 1,500.00 | 1,527.00 | 1,527.00 | 214,959 |
| 2026-08-11 | 1,491.00 | 1,555.00 | 1,460.00 | 1,530.00 | 1,530.00 | 369,127 |
| 2026-08-10 | 1,414.00 | 1,524.00 | 1,414.00 | 1,512.00 | 1,512.00 | 438,915 |
| 2026-08-07 | 1,427.00 | 1,455.00 | 1,380.00 | 1,406.00 | 1,406.00 | 261,414 |
| 2026-08-06 | 1,446.00 | 1,473.00 | 1,400.00 | 1,410.00 | 1,410.00 | 357,281 |
| 2026-08-05 | 1,415.00 | 1,472.00 | 1,413.00 | 1,442.00 | 1,442.00 | 414,187 |
| 2026-08-04 | 1,317.00 | 1,395.00 | 1,317.00 | 1,385.00 | 1,385.00 | 319,861 |
| 2026-08-03 | 1,289.00 | 1,355.00 | 1,271.00 | 1,317.00 | 1,317.00 | 395,814 |
| 2026-07-31 | 1,204.00 | 1,289.00 | 1,162.00 | 1,289.00 | 1,289.00 | 625,790 |
| 2026-07-30 | 1,110.00 | 1,232.00 | 1,110.00 | 1,179.00 | 1,179.00 | 696,157 |
| 2026-07-29 | 1,312.00 | 1,337.00 | 1,110.00 | 1,196.00 | 1,196.00 | 995,613 |
| 2026-07-28 | 1,383.00 | 1,389.00 | 1,301.00 | 1,312.00 | 1,312.00 | 651,300 |
| 2026-07-27 | 1,464.00 | 1,486.00 | 1,372.00 | 1,425.00 | 1,425.00 | 254,374 |
| 2026-07-24 | 1,468.00 | 1,491.00 | 1,424.00 | 1,425.00 | 1,425.00 | 367,877 |
| 2026-07-23 | 1,425.00 | 1,488.00 | 1,416.00 | 1,488.00 | 1,488.00 | 234,448 |
Page 1 of 3 · 121 trading daysOlder →
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.