S & Sys Co.,Ltd. (KOSDAQ:0008Z0)
South Korea · Delayed Price · Currency is KRW 19,120
-580 (-2.94%)
At close: Oct 29, 2026
S & Sys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 19,750.00 | 19,750.00 | 18,970.00 | 19,120.00 | 19,120.00 | -2.94% | 18,864 |
| Oct 28, 2026 | 19,350.00 | 20,050.00 | 19,350.00 | 19,700.00 | 19,700.00 | 1.49% | 11,133 |
| Oct 27, 2026 | 19,340.00 | 20,200.00 | 19,340.00 | 19,410.00 | 19,410.00 | 1.09% | 12,148 |
| Oct 26, 2026 | 19,690.00 | 20,250.00 | 19,190.00 | 19,200.00 | 19,200.00 | -3.42% | 10,156 |
| Oct 23, 2026 | 20,000.00 | 20,450.00 | 19,850.00 | 19,880.00 | 19,880.00 | -3.02% | 17,890 |
| Oct 22, 2026 | 21,050.00 | 21,150.00 | 20,150.00 | 20,500.00 | 20,500.00 | -3.76% | 34,723 |
| Oct 21, 2026 | 20,900.00 | 21,650.00 | 20,850.00 | 21,300.00 | 21,300.00 | 3.15% | 24,396 |
| Oct 20, 2026 | 21,900.00 | 21,900.00 | 20,600.00 | 20,650.00 | 20,650.00 | -5.06% | 15,900 |
| Oct 19, 2026 | 21,050.00 | 22,200.00 | 21,050.00 | 21,750.00 | 21,750.00 | 0.23% | 19,469 |
| Oct 16, 2026 | 21,400.00 | 22,550.00 | 21,400.00 | 21,700.00 | 21,700.00 | 0.46% | 9,160 |
| Oct 15, 2026 | 21,950.00 | 22,150.00 | 20,750.00 | 21,600.00 | 21,600.00 | -5.05% | 24,642 |
| Oct 14, 2026 | 21,700.00 | 23,400.00 | 21,700.00 | 22,750.00 | 22,750.00 | 2.71% | 16,521 |
| Oct 13, 2026 | 21,700.00 | 22,350.00 | 20,750.00 | 22,150.00 | 22,150.00 | 1.61% | 16,071 |
| Oct 12, 2026 | 23,100.00 | 23,250.00 | 21,750.00 | 21,800.00 | 21,800.00 | -7.04% | 18,548 |
| Oct 8, 2026 | 23,700.00 | 23,750.00 | 23,000.00 | 23,450.00 | 23,450.00 | -1.68% | 19,853 |
| Oct 7, 2026 | 23,800.00 | 24,300.00 | 23,550.00 | 23,850.00 | 23,850.00 | 0.63% | 21,172 |
| Oct 6, 2026 | 24,050.00 | 24,250.00 | 23,600.00 | 23,700.00 | 23,700.00 | -0.21% | 18,509 |
| Oct 2, 2026 | 23,800.00 | 23,950.00 | 23,400.00 | 23,750.00 | 23,750.00 | 1.28% | 9,694 |
| Oct 1, 2026 | 23,150.00 | 23,500.00 | 23,150.00 | 23,450.00 | 23,450.00 | 1.08% | 9,485 |
| Sep 30, 2026 | 22,950.00 | 23,800.00 | 22,950.00 | 23,200.00 | 23,200.00 | 1.75% | 12,630 |
| Sep 29, 2026 | 23,150.00 | 23,300.00 | 22,750.00 | 22,800.00 | 22,800.00 | -2.15% | 5,881 |
| Sep 28, 2026 | 23,450.00 | 23,950.00 | 23,050.00 | 23,300.00 | 23,300.00 | -0.85% | 9,784 |
| Sep 23, 2026 | 23,600.00 | 23,600.00 | 22,650.00 | 23,500.00 | 23,500.00 | 1.08% | 32,349 |
| Sep 22, 2026 | 23,450.00 | 23,850.00 | 23,200.00 | 23,250.00 | 23,250.00 | -0.43% | 11,196 |
| Sep 21, 2026 | 23,950.00 | 24,000.00 | 23,300.00 | 23,350.00 | 23,350.00 | -2.51% | 12,053 |
| Sep 18, 2026 | 24,650.00 | 24,750.00 | 23,850.00 | 23,950.00 | 23,950.00 | -2.24% | 7,637 |
| Sep 17, 2026 | 23,750.00 | 24,850.00 | 23,400.00 | 24,500.00 | 24,500.00 | 5.60% | 26,465 |
| Sep 16, 2026 | 23,750.00 | 23,950.00 | 23,200.00 | 23,200.00 | 23,200.00 | -2.32% | 11,335 |
| Sep 15, 2026 | 24,050.00 | 24,250.00 | 23,500.00 | 23,750.00 | 23,750.00 | -2.26% | 13,650 |
| Sep 14, 2026 | 23,900.00 | 24,600.00 | 23,450.00 | 24,300.00 | 24,300.00 | 2.10% | 29,259 |
| Sep 11, 2026 | 23,950.00 | 24,450.00 | 23,500.00 | 23,800.00 | 23,800.00 | -1.45% | 9,677 |
| Sep 10, 2026 | 23,550.00 | 24,500.00 | 23,300.00 | 24,150.00 | 24,150.00 | 1.68% | 13,525 |
| Sep 9, 2026 | 23,550.00 | 24,250.00 | 23,550.00 | 23,750.00 | 23,750.00 | 1.50% | 11,509 |
| Sep 8, 2026 | 24,400.00 | 24,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | -2.09% | 16,025 |
| Sep 7, 2026 | 24,450.00 | 24,500.00 | 23,650.00 | 23,900.00 | 23,900.00 | -2.85% | 18,226 |
| Sep 4, 2026 | 25,050.00 | 25,050.00 | 24,400.00 | 24,600.00 | 24,600.00 | -1.80% | 15,222 |
| Sep 3, 2026 | 24,050.00 | 25,500.00 | 23,750.00 | 25,050.00 | 25,050.00 | 6.37% | 46,181 |
| Sep 2, 2026 | 23,950.00 | 24,350.00 | 23,500.00 | 23,550.00 | 23,550.00 | -2.69% | 15,590 |
| Sep 1, 2026 | 24,400.00 | 24,450.00 | 23,850.00 | 24,200.00 | 24,200.00 | 0.83% | 12,182 |
| Aug 31, 2026 | 24,700.00 | 24,700.00 | 23,550.00 | 24,000.00 | 24,000.00 | -3.42% | 18,633 |
| Aug 28, 2026 | 23,700.00 | 25,000.00 | 23,300.00 | 24,850.00 | 24,850.00 | 4.19% | 26,106 |
| Aug 27, 2026 | 24,100.00 | 24,100.00 | 23,550.00 | 23,850.00 | 23,850.00 | 3.92% | 15,690 |
| Aug 26, 2026 | 23,050.00 | 23,500.00 | 22,800.00 | 22,950.00 | 22,950.00 | -1.08% | 6,987 |
| Aug 25, 2026 | 22,050.00 | 23,900.00 | 21,500.00 | 23,200.00 | 23,200.00 | 2.65% | 18,904 |
| Aug 24, 2026 | 22,100.00 | 22,800.00 | 22,100.00 | 22,600.00 | 22,600.00 | 2.49% | 9,494 |
| Aug 21, 2026 | 23,050.00 | 23,100.00 | 21,500.00 | 22,050.00 | 22,050.00 | -5.16% | 13,439 |
| Aug 20, 2026 | 22,900.00 | 23,700.00 | 22,750.00 | 23,250.00 | 23,250.00 | 2.88% | 12,388 |
| Aug 19, 2026 | 23,100.00 | 23,150.00 | 22,350.00 | 22,600.00 | 22,600.00 | -3.21% | 6,283 |
| Aug 18, 2026 | 24,800.00 | 24,800.00 | 22,350.00 | 23,350.00 | 23,350.00 | -5.47% | 22,911 |
| Aug 14, 2026 | 25,000.00 | 25,150.00 | 24,100.00 | 24,700.00 | 24,700.00 | 2.70% | 29,287 |