Skip to main content
logo
Systeel Tech Co.,Ltd. (KOSDAQ:365330)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,275.00
+25.00 (0.77%)
At close: Dec 5, 2025

Systeel Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 9, 20253,260.003,295.003,240.003,275.003,275.00-0.61%397,748
Dec 8, 20253,275.003,340.003,230.003,295.003,295.000.61%669,414
Dec 5, 20253,260.003,280.003,230.003,275.003,275.000.77%674,399
Dec 4, 20253,325.003,335.003,235.003,250.003,250.00-3.99%1,455,903
Dec 3, 20253,450.003,470.003,380.003,385.003,385.00-4.11%1,121,660
Dec 2, 20253,460.003,555.003,395.003,530.003,530.001.29%1,099,585
Dec 1, 20253,485.003,545.003,445.003,485.003,485.000.14%1,493,083
Nov 28, 20253,410.003,550.003,390.003,480.003,480.002.65%1,197,929
Nov 27, 20253,445.003,480.003,375.003,390.003,390.00-3.69%2,014,980
Nov 26, 20253,635.003,645.003,495.003,520.003,520.00-1.40%3,173,669
Nov 25, 20253,560.003,660.003,430.003,570.003,570.00-1.79%3,558,987
Nov 24, 20253,550.003,895.003,520.003,635.003,635.007.23%23,784,690
Nov 21, 20253,510.003,515.003,320.003,390.003,390.000.30%3,387,123
Nov 20, 20253,255.003,430.003,235.003,380.003,380.007.47%2,253,517
Nov 19, 20253,020.003,265.003,015.003,145.003,145.002.95%1,033,758
Nov 18, 20253,115.003,180.003,045.003,055.003,055.00-3.48%418,961
Nov 17, 20253,280.003,295.003,155.003,165.003,165.00-3.51%497,026
Nov 14, 20253,305.003,410.003,280.003,280.003,280.00-2.53%749,518
Nov 13, 20253,190.003,380.003,185.003,365.003,365.005.49%933,862
Nov 12, 20253,100.003,250.003,060.003,190.003,190.004.59%599,927
Nov 11, 20253,115.003,150.003,035.003,050.003,050.00-1.61%396,485
Nov 10, 20253,020.003,110.003,000.003,100.003,100.001.97%290,838
Nov 7, 20252,990.003,075.002,975.003,040.003,040.00-1.46%684,690
Nov 6, 20253,135.003,175.003,060.003,085.003,085.00-1.59%434,584
Nov 5, 20253,180.003,200.003,040.003,135.003,135.00-3.09%832,715
Nov 4, 20253,250.003,315.003,235.003,235.003,235.00-0.77%448,472
Nov 3, 20253,290.003,315.003,230.003,260.003,260.00-1.95%730,105
Oct 31, 20253,330.003,365.003,315.003,325.003,325.00-1.19%680,806
Oct 30, 20253,425.003,460.003,345.003,365.003,365.00-2.18%797,013
Oct 29, 20253,445.003,465.003,360.003,440.003,440.00-0.29%917,441
Oct 28, 20253,450.003,530.003,420.003,450.003,450.00-0.29%657,317
Oct 27, 20253,480.003,515.003,445.003,460.003,460.00-1.14%702,146
Oct 24, 20253,465.003,500.003,415.003,500.003,500.001.30%574,372
Oct 23, 20253,400.003,575.003,370.003,455.003,455.00-1.14%1,242,120
Oct 22, 20253,475.003,495.003,385.003,495.003,495.00-3.05%1,363,538
Oct 21, 20253,520.003,640.003,475.003,605.003,605.002.12%1,936,898
Oct 20, 20253,505.003,555.003,445.003,530.003,530.00-1.94%1,635,444
Oct 17, 20253,610.003,700.003,415.003,600.003,600.009.59%11,455,370
Oct 16, 20253,330.003,340.003,275.003,285.003,285.00-1.50%751,535
Oct 15, 20253,300.003,355.003,280.003,335.003,335.000.91%610,242
Oct 14, 20253,330.003,410.003,250.003,305.003,305.00-0.75%1,671,542
Oct 13, 20253,150.003,330.003,090.003,330.003,330.004.55%956,274
Oct 10, 20253,150.003,200.003,070.003,185.003,185.000.16%1,007,240
Oct 2, 20253,200.003,225.003,160.003,180.003,180.00-0.63%483,916
Oct 1, 20253,225.003,245.003,180.003,200.003,200.00-0.31%413,758
Sep 30, 20253,200.003,255.003,175.003,210.003,210.000.47%503,522
Sep 29, 20253,170.003,245.003,170.003,195.003,195.001.11%747,661
Sep 26, 20253,220.003,225.003,100.003,160.003,160.00-1.86%982,367
Sep 25, 20253,325.003,375.003,220.003,220.003,220.00-2.42%1,743,984
Sep 24, 20253,360.003,390.003,265.003,300.003,300.00-2.22%1,812,879