S & Sys Co.,Ltd. (KOSDAQ:0008Z0)
South Korea · Delayed Price · Currency is KRW 22,600
+550 (2.49%)
At close: Aug 24, 2026
S & Sys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 24,300.00 | 24,850.00 | 23,750.00 | 24,050.00 | 24,050.00 | -0.41% | 20,176 |
| Aug 12, 2026 | 24,050.00 | 24,450.00 | 23,750.00 | 24,150.00 | 24,150.00 | 1.26% | 8,002 |
| Aug 11, 2026 | 24,000.00 | 24,550.00 | 23,500.00 | 23,850.00 | 23,850.00 | -2.65% | 18,434 |
| Aug 10, 2026 | 22,850.00 | 24,500.00 | 22,850.00 | 24,500.00 | 24,500.00 | 6.52% | 29,051 |
| Aug 7, 2026 | 23,500.00 | 23,950.00 | 22,350.00 | 23,000.00 | 23,000.00 | -1.92% | 10,050 |
| Aug 6, 2026 | 24,100.00 | 24,300.00 | 23,300.00 | 23,450.00 | 23,450.00 | -2.90% | 18,138 |
| Aug 5, 2026 | 23,150.00 | 24,400.00 | 22,700.00 | 24,150.00 | 24,150.00 | 8.30% | 34,895 |
| Aug 4, 2026 | 21,800.00 | 22,350.00 | 21,600.00 | 22,300.00 | 22,300.00 | 3.00% | 11,548 |
| Aug 3, 2026 | 21,000.00 | 22,200.00 | 20,100.00 | 21,650.00 | 21,650.00 | 3.10% | 16,397 |
| Jul 31, 2026 | 20,100.00 | 21,400.00 | 20,000.00 | 21,000.00 | 21,000.00 | 6.82% | 17,142 |
| Jul 30, 2026 | 19,000.00 | 20,500.00 | 19,000.00 | 19,660.00 | 19,660.00 | 0.77% | 28,153 |
| Jul 29, 2026 | 20,950.00 | 21,450.00 | 19,430.00 | 19,510.00 | 19,510.00 | -6.87% | 65,486 |
| Jul 28, 2026 | 22,200.00 | 22,200.00 | 20,950.00 | 20,950.00 | 20,950.00 | -6.89% | 30,147 |
| Jul 27, 2026 | 22,500.00 | 22,900.00 | 21,850.00 | 22,500.00 | 22,500.00 | -0.66% | 20,649 |
| Jul 24, 2026 | 22,900.00 | 24,100.00 | 22,300.00 | 22,650.00 | 22,650.00 | -0.88% | 48,880 |
| Jul 23, 2026 | 21,000.00 | 22,850.00 | 21,000.00 | 22,850.00 | 22,850.00 | 8.81% | 28,520 |
| Jul 22, 2026 | 21,300.00 | 21,850.00 | 21,000.00 | 21,000.00 | 21,000.00 | -0.47% | 42,880 |
| Jul 21, 2026 | 21,000.00 | 21,350.00 | 20,300.00 | 21,100.00 | 21,100.00 | 0.24% | 27,366 |
| 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 |