S & Sys Co.,Ltd. (KOSDAQ:0008Z0)
South Korea · Delayed Price · Currency is KRW 21,050
-750 (-3.44%)
At close: Jul 20, 2026
S & Sys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 23,000.00 | 23,000.00 | 21,050.00 | 21,050.00 | 21,050.00 | -3.44% | 54,566 |
| Jul 16, 2026 | 22,100.00 | 22,950.00 | 21,050.00 | 21,800.00 | 21,800.00 | 0.46% | 21,146 |
| Jul 15, 2026 | 20,950.00 | 21,950.00 | 20,950.00 | 21,700.00 | 21,700.00 | 4.58% | 11,930 |
| Jul 14, 2026 | 20,800.00 | 21,250.00 | 20,100.00 | 20,750.00 | 20,750.00 | -0.95% | 26,238 |
| Jul 13, 2026 | 21,650.00 | 22,500.00 | 20,950.00 | 20,950.00 | 20,950.00 | -3.01% | 20,150 |
| Jul 10, 2026 | 20,450.00 | 22,000.00 | 20,450.00 | 21,600.00 | 21,600.00 | 5.88% | 15,345 |
| Jul 9, 2026 | 20,550.00 | 21,350.00 | 20,200.00 | 20,400.00 | 20,400.00 | -0.73% | 21,845 |
| Jul 8, 2026 | 22,100.00 | 22,100.00 | 20,350.00 | 20,550.00 | 20,550.00 | -7.85% | 42,490 |
| Jul 7, 2026 | 23,400.00 | 23,400.00 | 22,200.00 | 22,300.00 | 22,300.00 | -7.85% | 28,053 |
| Jul 6, 2026 | 24,150.00 | 25,000.00 | 23,700.00 | 24,200.00 | 24,200.00 | -0.21% | 34,531 |
| Jul 3, 2026 | 22,900.00 | 24,650.00 | 22,200.00 | 24,250.00 | 24,250.00 | 6.36% | 51,119 |
| Jul 2, 2026 | 23,800.00 | 23,800.00 | 22,750.00 | 22,800.00 | 22,800.00 | -5.00% | 25,760 |
| Jul 1, 2026 | 24,050.00 | 24,200.00 | 23,500.00 | 24,000.00 | 24,000.00 | 1.48% | 34,543 |
| Jun 30, 2026 | 24,750.00 | 24,750.00 | 23,550.00 | 23,650.00 | 23,650.00 | -4.25% | 23,517 |
| Jun 29, 2026 | 22,550.00 | 24,800.00 | 22,550.00 | 24,700.00 | 24,700.00 | 7.63% | 30,731 |
| Jun 26, 2026 | 23,800.00 | 24,300.00 | 21,900.00 | 22,950.00 | 22,950.00 | -3.57% | 54,528 |
| Jun 25, 2026 | 24,250.00 | 25,750.00 | 23,800.00 | 23,800.00 | 23,800.00 | -1.65% | 46,267 |
| Jun 24, 2026 | 24,100.00 | 25,350.00 | 24,000.00 | 24,200.00 | 24,200.00 | -2.22% | 51,328 |
| Jun 23, 2026 | 27,000.00 | 27,100.00 | 24,500.00 | 24,750.00 | 24,750.00 | -10.33% | 53,839 |
| Jun 22, 2026 | 29,300.00 | 29,350.00 | 27,100.00 | 27,600.00 | 27,600.00 | -3.16% | 50,969 |
| Jun 19, 2026 | 30,200.00 | 30,300.00 | 27,200.00 | 28,500.00 | 28,500.00 | 5.95% | 143,915 |
| Jun 18, 2026 | 28,200.00 | 28,200.00 | 26,850.00 | 26,900.00 | 26,900.00 | -5.78% | 27,803 |
| Jun 17, 2026 | 28,650.00 | 30,000.00 | 28,200.00 | 28,550.00 | 28,550.00 | -0.17% | 47,001 |
| Jun 16, 2026 | 29,650.00 | 29,650.00 | 28,350.00 | 28,600.00 | 28,600.00 | -3.54% | 36,889 |
| Jun 15, 2026 | 27,950.00 | 30,500.00 | 27,500.00 | 29,650.00 | 29,650.00 | 11.89% | 83,105 |
| Jun 12, 2026 | 27,050.00 | 27,750.00 | 26,500.00 | 26,500.00 | 26,500.00 | 1.92% | 48,360 |
| Jun 11, 2026 | 25,650.00 | 26,600.00 | 24,900.00 | 26,000.00 | 26,000.00 | 0.58% | 52,062 |
| Jun 10, 2026 | 24,800.00 | 26,950.00 | 24,550.00 | 25,850.00 | 25,850.00 | 2.78% | 52,556 |
| Jun 9, 2026 | 23,500.00 | 25,450.00 | 23,500.00 | 25,150.00 | 25,150.00 | 6.79% | 63,266 |
| Jun 8, 2026 | 23,400.00 | 24,900.00 | 23,250.00 | 23,550.00 | 23,550.00 | -8.19% | 60,827 |
| Jun 5, 2026 | 26,250.00 | 26,300.00 | 25,350.00 | 25,650.00 | 25,650.00 | -3.02% | 34,780 |
| Jun 4, 2026 | 27,050.00 | 28,000.00 | 26,400.00 | 26,450.00 | 26,450.00 | 1.93% | 56,204 |
| Jun 2, 2026 | 27,000.00 | 27,050.00 | 25,350.00 | 25,950.00 | 25,950.00 | -4.60% | 56,881 |
| Jun 1, 2026 | 28,100.00 | 28,500.00 | 27,000.00 | 27,200.00 | 27,200.00 | -3.72% | 103,770 |
| May 29, 2026 | 29,900.00 | 30,000.00 | 27,900.00 | 28,250.00 | 28,250.00 | -5.36% | 100,466 |
| May 28, 2026 | 31,450.00 | 31,450.00 | 28,900.00 | 29,850.00 | 29,850.00 | -5.39% | 102,057 |
| May 27, 2026 | 34,100.00 | 34,100.00 | 31,400.00 | 31,550.00 | 31,550.00 | -6.93% | 116,684 |
| May 26, 2026 | 36,150.00 | 36,250.00 | 33,800.00 | 33,900.00 | 33,900.00 | -4.24% | 130,816 |
| May 22, 2026 | 34,800.00 | 35,950.00 | 34,500.00 | 35,400.00 | 35,400.00 | 4.27% | 64,473 |
| May 21, 2026 | 33,950.00 | 34,450.00 | 33,500.00 | 33,950.00 | 33,950.00 | 2.41% | 85,344 |
| May 20, 2026 | 35,650.00 | 36,000.00 | 32,100.00 | 33,150.00 | 33,150.00 | -7.01% | 170,153 |
| May 19, 2026 | 37,200.00 | 39,050.00 | 35,200.00 | 35,650.00 | 35,650.00 | -4.17% | 91,198 |
| May 18, 2026 | 37,750.00 | 37,850.00 | 35,250.00 | 37,200.00 | 37,200.00 | -4.00% | 106,933 |
| May 15, 2026 | 44,550.00 | 44,550.00 | 38,100.00 | 38,750.00 | 38,750.00 | -10.82% | 231,236 |
| May 14, 2026 | 45,050.00 | 45,650.00 | 42,400.00 | 43,450.00 | 43,450.00 | -0.69% | 183,983 |
| May 13, 2026 | 38,800.00 | 45,300.00 | 37,850.00 | 43,750.00 | 43,750.00 | 12.90% | 470,323 |
| May 12, 2026 | 40,650.00 | 40,800.00 | 36,500.00 | 38,750.00 | 38,750.00 | -4.56% | 140,834 |
| May 11, 2026 | 41,300.00 | 42,700.00 | 40,500.00 | 40,600.00 | 40,600.00 | 0.50% | 140,185 |
| May 8, 2026 | 42,500.00 | 42,500.00 | 40,250.00 | 40,400.00 | 40,400.00 | -6.05% | 113,537 |
| May 7, 2026 | 41,400.00 | 44,000.00 | 40,950.00 | 43,000.00 | 43,000.00 | 3.86% | 181,260 |