S & Sys Co.,Ltd. (KOSDAQ:0008Z0)
South Korea · Delayed Price · Currency is KRW 30,200
+300 (1.00%)
At close: Mar 20, 2026
S & Sys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 30,150.00 | 31,150.00 | 29,750.00 | 30,200.00 | 30,200.00 | 1.00% | 22,961 |
| Mar 19, 2026 | 29,900.00 | 30,200.00 | 29,300.00 | 29,900.00 | 29,900.00 | -1.16% | 18,389 |
| Mar 18, 2026 | 30,900.00 | 30,900.00 | 30,000.00 | 30,250.00 | 30,250.00 | -0.33% | 25,148 |
| Mar 17, 2026 | 30,500.00 | 31,850.00 | 29,800.00 | 30,350.00 | 30,350.00 | 2.02% | 60,196 |
| Mar 16, 2026 | 30,800.00 | 30,800.00 | 29,600.00 | 29,750.00 | 29,750.00 | -3.57% | 23,701 |
| Mar 13, 2026 | 31,400.00 | 31,600.00 | 30,600.00 | 30,850.00 | 30,850.00 | -0.64% | 27,786 |
| Mar 12, 2026 | 30,650.00 | 31,750.00 | 30,650.00 | 31,050.00 | 31,050.00 | 0.16% | 35,264 |
| Mar 11, 2026 | 30,450.00 | 31,550.00 | 30,300.00 | 31,000.00 | 31,000.00 | 5.44% | 50,103 |
| Mar 10, 2026 | 29,600.00 | 29,650.00 | 28,700.00 | 29,400.00 | 29,400.00 | 1.91% | 28,281 |
| Mar 9, 2026 | 27,900.00 | 29,150.00 | 27,500.00 | 28,850.00 | 28,850.00 | -1.20% | 29,601 |
| Mar 6, 2026 | 28,500.00 | 29,450.00 | 28,050.00 | 29,200.00 | 29,200.00 | 1.74% | 27,056 |
| Mar 5, 2026 | 27,700.00 | 29,150.00 | 27,600.00 | 28,700.00 | 28,700.00 | 9.75% | 32,960 |
| Mar 4, 2026 | 30,300.00 | 30,300.00 | 26,150.00 | 26,150.00 | 26,150.00 | -15.65% | 121,237 |
| Mar 3, 2026 | 31,900.00 | 33,000.00 | 30,900.00 | 31,000.00 | 31,000.00 | -4.76% | 41,607 |
| 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 |