Skip to main content
logo
Systeel Tech Co.,Ltd. (KOSDAQ:365330)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,490.00
+105.00 (3.10%)
At close: Jan 28, 2026

Systeel Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20263,615.003,615.003,365.003,470.003,470.00-4.01%1,567,169
Jan 29, 20263,515.003,650.003,460.003,615.003,615.003.58%2,076,098
Jan 28, 20263,390.003,500.003,365.003,490.003,490.003.10%1,090,621
Jan 27, 20263,370.003,405.003,330.003,385.003,385.00-579,571
Jan 26, 20263,335.003,435.003,290.003,385.003,385.00-0.59%861,815
Jan 23, 20263,470.003,500.003,340.003,405.003,405.003.50%2,099,628
Jan 22, 20263,215.003,340.003,185.003,290.003,290.004.11%877,518
Jan 21, 20263,225.003,240.003,140.003,160.003,160.00-3.07%644,130
Jan 20, 20263,195.003,285.003,100.003,260.003,260.001.56%723,169
Jan 19, 20263,230.003,280.003,195.003,210.003,210.00-0.62%441,505
Jan 16, 20263,295.003,295.003,210.003,230.003,230.00-2.12%512,797
Jan 15, 20263,170.003,335.003,145.003,300.003,300.004.43%893,710
Jan 14, 20263,195.003,230.003,150.003,160.003,160.00-1.40%432,434
Jan 13, 20263,335.003,335.003,200.003,205.003,205.00-3.03%530,903
Jan 12, 20263,280.003,380.003,265.003,305.003,305.001.23%793,031
Jan 9, 20263,185.003,270.003,150.003,265.003,265.003.16%434,173
Jan 8, 20263,265.003,275.003,150.003,165.003,165.00-3.36%697,885
Jan 7, 20263,325.003,340.003,225.003,275.003,275.00-1.36%566,990
Jan 6, 20263,335.003,405.003,290.003,320.003,320.00-0.45%509,389
Jan 5, 20263,275.003,340.003,210.003,335.003,335.001.52%595,720
Jan 2, 20263,390.003,390.003,275.003,285.003,285.00-3.67%979,966
Dec 30, 20253,475.003,475.003,390.003,410.003,410.00-4.62%1,133,646
Dec 29, 20253,530.003,660.003,455.003,575.003,575.006.08%4,207,121
Dec 26, 20253,350.003,495.003,320.003,370.003,324.551.97%757,500
Dec 24, 20253,315.003,335.003,290.003,305.003,260.420.30%406,125
Dec 23, 20253,390.003,395.003,285.003,295.003,250.56-2.95%697,886
Dec 22, 20253,415.003,435.003,345.003,395.003,349.21-1.45%790,238
Dec 19, 20253,380.003,465.003,320.003,445.003,398.532.38%869,990
Dec 18, 20253,350.003,510.003,320.003,365.003,319.61-1.17%833,411
Dec 17, 20253,435.003,525.003,400.003,405.003,359.07-0.44%943,927
Dec 16, 20253,515.003,655.003,410.003,420.003,373.87-1.87%1,428,647
Dec 15, 20253,515.003,590.003,485.003,485.003,437.99-2.92%1,147,930
Dec 12, 20253,495.003,690.003,460.003,590.003,541.583.61%2,366,496
Dec 11, 20253,375.003,520.003,345.003,465.003,418.263.59%1,551,897
Dec 10, 20253,265.003,370.003,230.003,345.003,299.882.14%683,890
Dec 9, 20253,260.003,295.003,240.003,275.003,230.83-0.61%397,748
Dec 8, 20253,275.003,340.003,230.003,295.003,250.560.61%669,414
Dec 5, 20253,260.003,280.003,230.003,275.003,230.830.77%685,431
Dec 4, 20253,325.003,335.003,235.003,250.003,206.16-3.99%1,455,903
Dec 3, 20253,450.003,470.003,380.003,385.003,339.34-4.11%1,159,709
Dec 2, 20253,460.003,555.003,395.003,530.003,482.391.29%1,131,817
Dec 1, 20253,485.003,545.003,445.003,485.003,437.990.14%1,507,995
Nov 28, 20253,410.003,550.003,390.003,480.003,433.062.65%1,197,929
Nov 27, 20253,445.003,480.003,375.003,390.003,344.28-3.69%2,014,980
Nov 26, 20253,635.003,645.003,495.003,520.003,472.52-1.40%3,263,200
Nov 25, 20253,560.003,660.003,430.003,570.003,521.85-1.79%3,619,182
Nov 24, 20253,550.003,895.003,520.003,635.003,585.977.23%23,911,110
Nov 21, 20253,510.003,515.003,320.003,390.003,344.280.30%3,440,774
Nov 20, 20253,255.003,430.003,235.003,380.003,334.417.47%2,253,517
Nov 19, 20253,020.003,265.003,015.003,145.003,102.582.95%1,033,758