S & Sys Co.,Ltd. (KOSDAQ:0008Z0)
South Korea · Delayed Price · Currency is KRW 30,100
-900 (-2.90%)
At close: Dec 26, 2025
S & Sys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 30,600.00 | 30,600.00 | 29,650.00 | 29,800.00 | 29,800.00 | -2.61% | 32,096 |
| Dec 29, 2025 | 30,400.00 | 30,700.00 | 29,850.00 | 30,600.00 | 30,600.00 | 1.66% | 25,572 |
| Dec 26, 2025 | 31,000.00 | 31,000.00 | 30,000.00 | 30,100.00 | 30,100.00 | -2.90% | 43,347 |
| Dec 24, 2025 | 31,650.00 | 32,000.00 | 30,625.00 | 31,000.00 | 31,000.00 | -1.43% | 44,710 |
| Dec 23, 2025 | 33,200.00 | 33,600.00 | 31,200.00 | 31,450.00 | 31,450.00 | -2.33% | 85,742 |
| Dec 22, 2025 | 30,350.00 | 33,050.00 | 30,350.00 | 32,200.00 | 32,200.00 | 6.27% | 141,699 |
| Dec 19, 2025 | 28,650.00 | 30,300.00 | 28,400.00 | 30,300.00 | 30,300.00 | 6.32% | 73,105 |
| Dec 18, 2025 | 28,500.00 | 28,700.00 | 27,900.00 | 28,500.00 | 28,500.00 | -0.87% | 58,190 |
| Dec 17, 2025 | 29,400.00 | 29,850.00 | 28,450.00 | 28,750.00 | 28,750.00 | -2.04% | 86,237 |
| Dec 16, 2025 | 30,300.00 | 30,550.00 | 29,350.00 | 29,350.00 | 29,350.00 | -4.08% | 100,236 |
| Dec 15, 2025 | 30,500.00 | 30,750.00 | 29,900.00 | 30,600.00 | 30,600.00 | - | 41,051 |
| Dec 12, 2025 | 30,450.00 | 30,950.00 | 30,200.00 | 30,600.00 | 30,600.00 | 0.99% | 59,342 |
| Dec 11, 2025 | 31,150.00 | 32,700.00 | 30,300.00 | 30,300.00 | 30,300.00 | 0.17% | 74,006 |
| Dec 10, 2025 | 30,850.00 | 30,950.00 | 30,200.00 | 30,250.00 | 30,250.00 | -1.94% | 50,163 |
| Dec 9, 2025 | 30,600.00 | 31,450.00 | 30,350.00 | 30,850.00 | 30,850.00 | -0.48% | 54,532 |
| Dec 8, 2025 | 31,250.00 | 31,250.00 | 30,300.00 | 31,000.00 | 31,000.00 | 0.49% | 44,920 |
| Dec 5, 2025 | 30,600.00 | 31,300.00 | 30,500.00 | 30,850.00 | 30,850.00 | 0.49% | 49,608 |
| Dec 4, 2025 | 31,800.00 | 31,800.00 | 30,600.00 | 30,700.00 | 30,700.00 | -3.46% | 43,727 |
| Dec 3, 2025 | 31,850.00 | 32,100.00 | 31,200.00 | 31,800.00 | 31,800.00 | 0.47% | 40,723 |
| Dec 2, 2025 | 31,400.00 | 31,900.00 | 31,200.00 | 31,650.00 | 31,650.00 | 1.61% | 33,492 |
| Dec 1, 2025 | 32,300.00 | 32,400.00 | 31,000.00 | 31,150.00 | 31,150.00 | -3.26% | 39,097 |
| Nov 28, 2025 | 31,250.00 | 32,550.00 | 31,200.00 | 32,200.00 | 32,200.00 | 3.21% | 66,082 |
| Nov 27, 2025 | 31,650.00 | 32,100.00 | 31,100.00 | 31,200.00 | 31,200.00 | -0.79% | 41,506 |
| Nov 26, 2025 | 30,650.00 | 31,650.00 | 30,450.00 | 31,450.00 | 31,450.00 | 2.61% | 44,609 |
| Nov 25, 2025 | 31,200.00 | 31,800.00 | 30,050.00 | 30,650.00 | 30,650.00 | -1.76% | 56,930 |
| Nov 24, 2025 | 30,900.00 | 31,250.00 | 29,750.00 | 31,200.00 | 31,200.00 | 2.30% | 50,950 |
| Nov 21, 2025 | 31,050.00 | 31,350.00 | 30,300.00 | 30,500.00 | 30,500.00 | -5.28% | 68,996 |
| Nov 20, 2025 | 31,400.00 | 32,400.00 | 31,200.00 | 32,200.00 | 32,200.00 | 2.71% | 99,260 |
| Nov 19, 2025 | 30,000.00 | 31,750.00 | 29,550.00 | 31,350.00 | 31,350.00 | -4.27% | 314,005 |
| Nov 18, 2025 | 34,300.00 | 34,800.00 | 32,650.00 | 32,750.00 | 32,750.00 | -5.35% | 64,623 |
| Nov 17, 2025 | 34,600.00 | 35,800.00 | 33,050.00 | 34,600.00 | 34,600.00 | 1.02% | 97,204 |
| Nov 14, 2025 | 33,400.00 | 36,050.00 | 33,400.00 | 34,250.00 | 34,250.00 | -1.58% | 109,265 |
| Nov 13, 2025 | 35,050.00 | 35,600.00 | 34,000.00 | 34,800.00 | 34,800.00 | -0.29% | 56,788 |
| Nov 12, 2025 | 35,500.00 | 35,750.00 | 34,750.00 | 34,900.00 | 34,900.00 | -0.99% | 53,577 |
| Nov 11, 2025 | 35,000.00 | 36,300.00 | 35,000.00 | 35,250.00 | 35,250.00 | 2.03% | 99,038 |
| Nov 10, 2025 | 34,450.00 | 34,800.00 | 33,450.00 | 34,550.00 | 34,550.00 | 0.58% | 66,086 |
| Nov 7, 2025 | 33,500.00 | 35,000.00 | 33,350.00 | 34,350.00 | 34,350.00 | -2.55% | 128,522 |
| Nov 6, 2025 | 37,000.00 | 37,050.00 | 35,050.00 | 35,250.00 | 35,250.00 | -2.35% | 92,697 |
| Nov 5, 2025 | 38,250.00 | 38,250.00 | 35,200.00 | 36,100.00 | 36,100.00 | -6.48% | 168,238 |
| Nov 4, 2025 | 40,050.00 | 40,200.00 | 38,550.00 | 38,600.00 | 38,600.00 | -3.62% | 184,348 |
| Nov 3, 2025 | 41,500.00 | 42,100.00 | 40,000.00 | 40,050.00 | 40,050.00 | -2.55% | 170,713 |
| Oct 31, 2025 | 41,500.00 | 42,000.00 | 40,750.00 | 41,100.00 | 41,100.00 | -2.72% | 136,544 |
| Oct 30, 2025 | 45,350.00 | 46,150.00 | 42,150.00 | 42,250.00 | 42,250.00 | -3.21% | 344,049 |
| Oct 29, 2025 | 44,950.00 | 45,000.00 | 42,800.00 | 43,650.00 | 43,650.00 | -2.68% | 349,003 |
| Oct 28, 2025 | 46,100.00 | 46,150.00 | 43,900.00 | 44,850.00 | 44,850.00 | -1.32% | 397,144 |
| Oct 27, 2025 | 43,000.00 | 49,200.00 | 43,000.00 | 45,450.00 | 45,450.00 | 6.82% | 2,050,878 |
| Oct 24, 2025 | 42,800.00 | 43,800.00 | 42,100.00 | 42,550.00 | 42,550.00 | -0.58% | 159,447 |
| Oct 23, 2025 | 43,250.00 | 44,250.00 | 42,600.00 | 42,800.00 | 42,800.00 | -1.04% | 275,564 |
| Oct 22, 2025 | 44,000.00 | 44,200.00 | 42,350.00 | 43,250.00 | 43,250.00 | -0.92% | 174,052 |
| Oct 21, 2025 | 42,900.00 | 43,700.00 | 42,100.00 | 43,650.00 | 43,650.00 | 2.46% | 411,582 |