Systeel Tech Co.,Ltd. (KOSDAQ:365330)
 3,365.00
 -75.00 (-2.18%)
  At close: Oct 30, 2025
Systeel Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3,425.00 | 3,460.00 | 3,345.00 | 3,365.00 | 3,365.00 | -2.18% | 797,013 | 
| Oct 29, 2025 | 3,445.00 | 3,465.00 | 3,360.00 | 3,440.00 | 3,440.00 | -0.29% | 917,441 | 
| Oct 28, 2025 | 3,450.00 | 3,530.00 | 3,420.00 | 3,450.00 | 3,450.00 | -0.29% | 657,317 | 
| Oct 27, 2025 | 3,480.00 | 3,515.00 | 3,445.00 | 3,460.00 | 3,460.00 | -1.14% | 702,146 | 
| Oct 24, 2025 | 3,465.00 | 3,500.00 | 3,415.00 | 3,500.00 | 3,500.00 | 1.30% | 574,372 | 
| Oct 23, 2025 | 3,400.00 | 3,575.00 | 3,370.00 | 3,455.00 | 3,455.00 | -1.14% | 1,242,120 | 
| Oct 22, 2025 | 3,475.00 | 3,495.00 | 3,385.00 | 3,495.00 | 3,495.00 | -3.05% | 1,363,538 | 
| Oct 21, 2025 | 3,520.00 | 3,640.00 | 3,475.00 | 3,605.00 | 3,605.00 | 2.12% | 1,936,898 | 
| Oct 20, 2025 | 3,505.00 | 3,555.00 | 3,445.00 | 3,530.00 | 3,530.00 | -1.94% | 1,635,444 | 
| Oct 17, 2025 | 3,610.00 | 3,700.00 | 3,415.00 | 3,600.00 | 3,600.00 | 9.59% | 11,455,370 | 
| Oct 16, 2025 | 3,330.00 | 3,340.00 | 3,275.00 | 3,285.00 | 3,285.00 | -1.50% | 751,535 | 
| Oct 15, 2025 | 3,300.00 | 3,355.00 | 3,280.00 | 3,335.00 | 3,335.00 | 0.91% | 610,242 | 
| Oct 14, 2025 | 3,330.00 | 3,410.00 | 3,250.00 | 3,305.00 | 3,305.00 | -0.75% | 1,671,542 | 
| Oct 13, 2025 | 3,150.00 | 3,330.00 | 3,090.00 | 3,330.00 | 3,330.00 | 4.55% | 956,274 | 
| Oct 10, 2025 | 3,150.00 | 3,200.00 | 3,070.00 | 3,185.00 | 3,185.00 | 0.16% | 1,007,240 | 
| Oct 2, 2025 | 3,200.00 | 3,225.00 | 3,160.00 | 3,180.00 | 3,180.00 | -0.63% | 483,916 | 
| Oct 1, 2025 | 3,225.00 | 3,245.00 | 3,180.00 | 3,200.00 | 3,200.00 | -0.31% | 413,758 | 
| Sep 30, 2025 | 3,200.00 | 3,255.00 | 3,175.00 | 3,210.00 | 3,210.00 | 0.47% | 503,522 | 
| Sep 29, 2025 | 3,170.00 | 3,245.00 | 3,170.00 | 3,195.00 | 3,195.00 | 1.11% | 747,661 | 
| Sep 26, 2025 | 3,220.00 | 3,225.00 | 3,100.00 | 3,160.00 | 3,160.00 | -1.86% | 982,367 | 
| Sep 25, 2025 | 3,325.00 | 3,375.00 | 3,220.00 | 3,220.00 | 3,220.00 | -2.42% | 1,743,984 | 
| Sep 24, 2025 | 3,360.00 | 3,390.00 | 3,265.00 | 3,300.00 | 3,300.00 | -2.22% | 1,812,879 | 
| Sep 23, 2025 | 3,385.00 | 3,545.00 | 3,370.00 | 3,375.00 | 3,375.00 | -14.45% | 7,354,895 | 
| Sep 22, 2025 | 4,000.00 | 4,045.00 | 3,935.00 | 3,945.00 | 3,945.00 | -2.71% | 353,217 | 
| Sep 19, 2025 | 4,110.00 | 4,130.00 | 4,020.00 | 4,055.00 | 4,055.00 | -0.98% | 118,364 | 
| Sep 18, 2025 | 4,160.00 | 4,190.00 | 4,085.00 | 4,095.00 | 4,095.00 | -1.68% | 174,588 | 
| Sep 17, 2025 | 4,235.00 | 4,235.00 | 4,090.00 | 4,165.00 | 4,165.00 | -1.07% | 151,442 | 
| Sep 16, 2025 | 4,240.00 | 4,280.00 | 4,205.00 | 4,210.00 | 4,210.00 | -1.29% | 146,695 | 
| Sep 15, 2025 | 4,350.00 | 4,350.00 | 4,245.00 | 4,265.00 | 4,265.00 | 0.35% | 146,137 | 
| Sep 12, 2025 | 4,270.00 | 4,300.00 | 4,215.00 | 4,250.00 | 4,250.00 | 1.52% | 194,700 | 
| Sep 11, 2025 | 4,200.00 | 4,218.18 | 4,163.64 | 4,186.36 | 4,186.36 | -0.54% | 104,421 | 
| Sep 10, 2025 | 4,095.46 | 4,231.82 | 4,095.46 | 4,209.09 | 4,209.09 | 1.65% | 189,445 | 
| Sep 9, 2025 | 4,204.55 | 4,227.27 | 4,118.18 | 4,140.91 | 4,140.91 | -2.04% | 195,085 | 
| Sep 8, 2025 | 4,400.00 | 4,404.55 | 4,218.18 | 4,227.27 | 4,227.27 | 0.11% | 497,853 | 
| Sep 5, 2025 | 4,186.36 | 4,245.46 | 4,118.18 | 4,222.73 | 4,222.73 | 0.11% | 198,189 | 
| Sep 4, 2025 | 4,254.55 | 4,313.64 | 4,172.73 | 4,218.18 | 4,218.18 | 3.11% | 386,959 | 
| Sep 3, 2025 | 4,090.91 | 4,127.27 | 4,050.00 | 4,090.91 | 4,090.91 | -0.22% | 130,011 | 
| Sep 2, 2025 | 4,022.73 | 4,118.18 | 4,022.73 | 4,100.00 | 4,100.00 | 1.01% | 234,605 | 
| Sep 1, 2025 | 4,245.46 | 4,250.00 | 4,059.09 | 4,059.09 | 4,059.09 | -7.75% | 573,479 | 
| Aug 29, 2025 | 4,345.46 | 4,422.73 | 4,327.27 | 4,400.00 | 4,400.00 | -0.51% | 264,242 | 
| Aug 28, 2025 | 4,372.73 | 4,463.64 | 4,368.18 | 4,422.73 | 4,422.73 | - | 242,262 | 
| Aug 27, 2025 | 4,636.36 | 4,718.18 | 4,372.73 | 4,422.73 | 4,422.73 | -6.26% | 653,941 | 
| Aug 26, 2025 | 4,663.64 | 4,772.73 | 4,618.18 | 4,718.18 | 4,718.18 | 2.17% | 513,991 | 
| Aug 25, 2025 | 4,500.00 | 4,663.64 | 4,490.91 | 4,618.18 | 4,618.18 | -0.78% | 684,806 | 
| Aug 22, 2025 | 4,636.36 | 4,736.36 | 4,600.00 | 4,654.55 | 4,654.55 | -2.66% | 570,900 | 
| Aug 21, 2025 | 4,836.36 | 4,927.27 | 4,736.36 | 4,781.82 | 4,781.82 | -4.71% | 825,317 | 
| Aug 20, 2025 | 5,445.46 | 5,636.36 | 4,972.73 | 5,018.18 | 5,018.18 | -4.99% | 2,178,122 | 
| Aug 19, 2025 | 5,363.64 | 5,427.27 | 5,045.46 | 5,281.82 | 5,281.82 | 5.25% | 3,005,048 | 
| Aug 18, 2025 | 4,836.36 | 5,163.64 | 4,736.36 | 5,018.18 | 5,018.18 | 4.74% | 3,069,777 | 
| Aug 14, 2025 | 4,936.36 | 5,063.64 | 4,636.36 | 4,790.91 | 4,790.91 | -5.89% | 1,640,603 |