S & Sys Co.,Ltd. (KOSDAQ:0008Z0)
South Korea · Delayed Price · Currency is KRW 33,250
-522 (-1.55%)
At close: Feb 26, 2026
S & Sys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 33,100.00 | 33,700.00 | 32,500.00 | 32,550.00 | 32,550.00 | -2.11% | 43,161 |
| Feb 26, 2026 | 34,100.00 | 34,250.00 | 33,150.00 | 33,250.00 | 33,250.00 | -2.92% | 47,841 |
| Feb 25, 2026 | 35,150.00 | 35,300.00 | 34,200.00 | 34,250.00 | 33,772.00 | 0.59% | 87,216 |
| Feb 24, 2026 | 34,400.00 | 34,700.00 | 33,450.00 | 34,050.00 | 33,574.79 | -1.02% | 49,324 |
| Feb 23, 2026 | 35,250.00 | 35,700.00 | 34,000.00 | 34,400.00 | 33,919.91 | 0.29% | 82,505 |
| Feb 20, 2026 | 32,650.00 | 34,700.00 | 32,650.00 | 34,300.00 | 33,821.30 | 5.54% | 146,918 |
| Feb 19, 2026 | 30,900.00 | 32,900.00 | 30,700.00 | 32,500.00 | 32,046.42 | 1.09% | 138,421 |
| Feb 13, 2026 | 32,000.00 | 32,600.00 | 31,550.00 | 32,150.00 | 31,701.31 | 0.31% | 25,230 |
| Feb 12, 2026 | 32,050.00 | 32,800.00 | 31,750.00 | 32,050.00 | 31,602.70 | 0.47% | 29,680 |
| Feb 11, 2026 | 32,200.00 | 32,500.00 | 31,650.00 | 31,900.00 | 31,454.80 | -0.47% | 19,895 |
| Feb 10, 2026 | 32,500.00 | 32,800.00 | 32,000.00 | 32,050.00 | 31,602.70 | -0.93% | 19,270 |
| Feb 9, 2026 | 32,000.00 | 32,700.00 | 32,000.00 | 32,350.00 | 31,898.52 | 2.70% | 27,781 |
| Feb 6, 2026 | 31,700.00 | 32,350.00 | 30,500.00 | 31,500.00 | 31,060.38 | -3.37% | 53,877 |
| Feb 5, 2026 | 33,400.00 | 33,700.00 | 32,550.00 | 32,600.00 | 32,145.03 | -4.26% | 47,971 |
| Feb 4, 2026 | 33,600.00 | 34,450.00 | 33,050.00 | 34,050.00 | 33,574.79 | 1.34% | 56,757 |
| Feb 3, 2026 | 33,200.00 | 35,600.00 | 32,300.00 | 33,600.00 | 33,131.07 | 5.33% | 252,324 |
| Feb 2, 2026 | 33,300.00 | 33,450.00 | 31,700.00 | 31,900.00 | 31,454.80 | -5.48% | 63,115 |
| Jan 30, 2026 | 32,850.00 | 34,300.00 | 32,300.00 | 33,750.00 | 33,278.98 | 2.74% | 101,153 |
| Jan 29, 2026 | 33,500.00 | 33,500.00 | 31,900.00 | 32,850.00 | 32,391.54 | -0.45% | 74,997 |
| Jan 28, 2026 | 33,700.00 | 33,700.00 | 32,800.00 | 33,000.00 | 32,539.45 | -1.79% | 86,247 |
| Jan 27, 2026 | 34,400.00 | 34,450.00 | 33,350.00 | 33,600.00 | 33,131.07 | -0.88% | 58,191 |
| Jan 26, 2026 | 34,000.00 | 34,000.00 | 33,350.00 | 33,900.00 | 33,426.88 | -0.29% | 61,168 |
| Jan 23, 2026 | 33,100.00 | 34,300.00 | 32,800.00 | 34,000.00 | 33,525.49 | 3.66% | 135,141 |
| Jan 22, 2026 | 33,300.00 | 33,350.00 | 32,200.00 | 32,800.00 | 32,342.24 | 1.39% | 48,137 |
| Jan 21, 2026 | 33,050.00 | 33,050.00 | 31,800.00 | 32,350.00 | 31,898.52 | -3.43% | 55,075 |
| Jan 20, 2026 | 33,400.00 | 34,000.00 | 32,800.00 | 33,500.00 | 33,032.47 | -0.89% | 60,707 |
| Jan 19, 2026 | 33,100.00 | 34,100.00 | 32,900.00 | 33,800.00 | 33,328.28 | 3.68% | 60,770 |
| Jan 16, 2026 | 33,600.00 | 33,950.00 | 32,500.00 | 32,600.00 | 32,145.03 | -3.12% | 52,050 |
| Jan 15, 2026 | 32,450.00 | 34,450.00 | 32,300.00 | 33,650.00 | 33,180.37 | 3.86% | 83,951 |
| Jan 14, 2026 | 33,050.00 | 33,400.00 | 32,000.00 | 32,400.00 | 31,947.82 | -1.67% | 70,649 |
| Jan 13, 2026 | 33,500.00 | 33,800.00 | 32,500.00 | 32,950.00 | 32,490.14 | -2.23% | 78,417 |
| Jan 12, 2026 | 34,500.00 | 34,500.00 | 33,100.00 | 33,700.00 | 33,229.68 | -0.15% | 62,916 |
| Jan 9, 2026 | 35,500.00 | 35,500.00 | 33,250.00 | 33,750.00 | 33,278.98 | 0.75% | 166,781 |
| Jan 8, 2026 | 31,600.00 | 33,900.00 | 31,500.00 | 33,500.00 | 33,032.47 | 8.41% | 182,589 |
| Jan 7, 2026 | 32,000.00 | 32,700.00 | 30,450.00 | 30,900.00 | 30,468.75 | -4.78% | 143,141 |
| Jan 6, 2026 | 35,750.00 | 36,000.00 | 31,700.00 | 32,450.00 | 31,997.12 | 8.89% | 512,890 |
| Jan 5, 2026 | 29,850.00 | 30,450.00 | 29,750.00 | 29,800.00 | 29,384.11 | -1.32% | 26,728 |
| Jan 2, 2026 | 29,700.00 | 30,350.00 | 29,600.00 | 30,200.00 | 29,778.52 | 1.34% | 18,838 |
| Dec 30, 2025 | 30,600.00 | 30,600.00 | 29,650.00 | 29,800.00 | 29,384.11 | -2.61% | 32,229 |
| Dec 29, 2025 | 30,400.00 | 30,700.00 | 29,850.00 | 30,600.00 | 30,172.94 | 1.66% | 26,001 |
| Dec 26, 2025 | 31,000.00 | 31,000.00 | 30,000.00 | 30,100.00 | 29,679.92 | -2.90% | 44,172 |
| Dec 24, 2025 | 31,650.00 | 32,000.00 | 30,625.00 | 31,000.00 | 30,567.36 | -1.43% | 44,710 |
| Dec 23, 2025 | 33,200.00 | 33,600.00 | 31,200.00 | 31,450.00 | 31,011.08 | -2.33% | 85,742 |
| Dec 22, 2025 | 30,350.00 | 33,050.00 | 30,350.00 | 32,200.00 | 31,750.61 | 6.27% | 142,219 |
| Dec 19, 2025 | 28,650.00 | 30,300.00 | 28,400.00 | 30,300.00 | 29,877.13 | 6.32% | 73,105 |
| Dec 18, 2025 | 28,500.00 | 28,700.00 | 27,900.00 | 28,500.00 | 28,102.25 | -0.87% | 58,926 |
| Dec 17, 2025 | 29,400.00 | 29,850.00 | 28,450.00 | 28,750.00 | 28,348.76 | -2.04% | 86,523 |
| Dec 16, 2025 | 30,300.00 | 30,550.00 | 29,350.00 | 29,350.00 | 28,940.39 | -4.08% | 101,109 |
| Dec 15, 2025 | 30,500.00 | 30,750.00 | 29,900.00 | 30,600.00 | 30,172.94 | - | 41,345 |
| Dec 12, 2025 | 30,450.00 | 30,950.00 | 30,200.00 | 30,600.00 | 30,172.94 | 0.99% | 60,036 |