S & Sys Co.,Ltd. (KOSDAQ:0008Z0)
South Korea · Delayed Price · Currency is KRW 33,950
+800 (2.41%)
At close: May 21, 2026
S & Sys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 40,850.00 | 41,700.00 | 40,300.00 | 41,400.00 | 41,400.00 | 3.11% | 131,279 |
| May 4, 2026 | 42,800.00 | 42,800.00 | 39,750.00 | 40,150.00 | 40,150.00 | -5.08% | 226,284 |
| Apr 30, 2026 | 43,900.00 | 44,350.00 | 42,050.00 | 42,300.00 | 42,300.00 | -5.79% | 162,656 |
| Apr 29, 2026 | 41,700.00 | 47,900.00 | 40,500.00 | 44,900.00 | 44,900.00 | 7.42% | 610,531 |
| Apr 28, 2026 | 41,750.00 | 42,950.00 | 40,450.00 | 41,800.00 | 41,800.00 | 0.12% | 229,701 |
| Apr 27, 2026 | 44,250.00 | 44,250.00 | 41,700.00 | 41,750.00 | 41,750.00 | -6.29% | 259,762 |
| Apr 24, 2026 | 45,850.00 | 45,900.00 | 42,800.00 | 44,550.00 | 44,550.00 | -4.30% | 367,481 |
| Apr 23, 2026 | 42,000.00 | 49,900.00 | 41,450.00 | 46,550.00 | 46,550.00 | 13.40% | 1,292,066 |
| Apr 22, 2026 | 40,700.00 | 42,300.00 | 39,150.00 | 41,050.00 | 41,050.00 | -1.08% | 258,823 |
| Apr 21, 2026 | 37,000.00 | 42,300.00 | 36,500.00 | 41,500.00 | 41,500.00 | 15.76% | 732,448 |
| Apr 20, 2026 | 35,100.00 | 36,300.00 | 34,150.00 | 35,850.00 | 35,850.00 | 5.75% | 159,059 |
| Apr 17, 2026 | 32,550.00 | 34,300.00 | 32,050.00 | 33,900.00 | 33,900.00 | 5.12% | 98,079 |
| Apr 16, 2026 | 32,350.00 | 32,500.00 | 31,900.00 | 32,250.00 | 32,250.00 | 0.94% | 27,787 |
| Apr 15, 2026 | 32,700.00 | 32,700.00 | 31,950.00 | 31,950.00 | 31,950.00 | -1.24% | 29,092 |
| Apr 14, 2026 | 32,300.00 | 32,550.00 | 31,650.00 | 32,350.00 | 32,350.00 | 2.86% | 20,587 |
| Apr 13, 2026 | 31,500.00 | 31,850.00 | 31,250.00 | 31,450.00 | 31,450.00 | -2.18% | 14,677 |
| Apr 10, 2026 | 33,000.00 | 33,000.00 | 31,800.00 | 32,150.00 | 32,150.00 | -0.77% | 23,087 |
| Apr 9, 2026 | 32,800.00 | 32,950.00 | 32,300.00 | 32,400.00 | 32,400.00 | -0.61% | 28,590 |
| Apr 8, 2026 | 32,350.00 | 32,700.00 | 32,000.00 | 32,600.00 | 32,600.00 | 4.49% | 41,759 |
| Apr 7, 2026 | 33,000.00 | 33,250.00 | 30,800.00 | 31,200.00 | 31,200.00 | 1.79% | 54,676 |
| Apr 6, 2026 | 31,350.00 | 31,750.00 | 30,350.00 | 30,650.00 | 30,650.00 | -4.22% | 30,089 |
| Apr 3, 2026 | 32,150.00 | 32,450.00 | 31,050.00 | 32,000.00 | 32,000.00 | 2.56% | 52,540 |
| Apr 2, 2026 | 34,100.00 | 34,100.00 | 30,750.00 | 31,200.00 | 31,200.00 | 5.94% | 154,345 |
| Apr 1, 2026 | 29,000.00 | 29,500.00 | 28,800.00 | 29,450.00 | 29,450.00 | 4.80% | 28,861 |
| Mar 31, 2026 | 27,900.00 | 29,100.00 | 27,400.00 | 28,100.00 | 28,100.00 | 0.36% | 23,960 |
| Mar 30, 2026 | 27,650.00 | 28,150.00 | 27,200.00 | 28,000.00 | 28,000.00 | -1.75% | 17,524 |
| Mar 27, 2026 | 28,200.00 | 28,900.00 | 27,550.00 | 28,500.00 | 28,500.00 | -0.18% | 20,415 |
| Mar 26, 2026 | 29,500.00 | 29,850.00 | 28,450.00 | 28,550.00 | 28,550.00 | -3.38% | 24,816 |
| Mar 25, 2026 | 28,900.00 | 29,600.00 | 28,600.00 | 29,550.00 | 29,550.00 | 3.50% | 15,990 |
| Mar 24, 2026 | 29,000.00 | 29,050.00 | 27,850.00 | 28,550.00 | 28,550.00 | 1.78% | 32,211 |
| Mar 23, 2026 | 29,000.00 | 29,500.00 | 27,700.00 | 28,050.00 | 28,050.00 | -7.12% | 32,184 |
| 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% | 160,676 |
| Mar 16, 2026 | 30,800.00 | 30,800.00 | 29,600.00 | 29,750.00 | 29,750.00 | -3.57% | 23,706 |
| 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 |