Systeel Tech Co.,Ltd. (KOSDAQ:365330)
South Korea · Delayed Price · Currency is KRW 3,180.00
-20.00 (-0.63%)
At close: Oct 2, 2025
Systeel Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 3,150.00 | 3,200.00 | 3,070.00 | 3,185.00 | 3,185.00 | 0.16% | 995,909 |
| 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 |
| Aug 13, 2025 | 5,218.18 | 5,254.55 | 5,045.46 | 5,090.91 | 5,090.91 | -8.79% | 1,353,559 |
| Aug 12, 2025 | 5,072.73 | 6,045.46 | 5,009.09 | 5,581.82 | 5,581.82 | 6.78% | 13,442,395 |
| Aug 11, 2025 | 5,518.18 | 5,618.18 | 5,118.18 | 5,227.27 | 5,227.27 | 1.59% | 2,657,567 |
| Aug 8, 2025 | 4,818.18 | 5,209.09 | 4,554.55 | 5,145.46 | 5,145.46 | 22.38% | 8,513,230 |
| Aug 7, 2025 | 4,359.09 | 4,490.91 | 4,090.91 | 4,204.55 | 4,204.55 | 10.38% | 2,062,376 |
| Aug 6, 2025 | 3,759.09 | 3,840.91 | 3,727.27 | 3,809.09 | 3,809.09 | 0.72% | 70,572 |
| Aug 5, 2025 | 3,690.91 | 3,809.09 | 3,690.91 | 3,781.82 | 3,781.82 | 2.72% | 124,622 |
| Aug 4, 2025 | 3,686.36 | 3,763.64 | 3,663.64 | 3,681.82 | 3,681.82 | -1.70% | 153,639 |
| Aug 1, 2025 | 3,872.73 | 3,881.82 | 3,736.36 | 3,745.46 | 3,745.46 | -4.63% | 194,608 |
| Jul 31, 2025 | 3,845.46 | 3,954.55 | 3,827.27 | 3,927.27 | 3,927.27 | 2.13% | 128,363 |
| Jul 30, 2025 | 3,845.46 | 3,909.09 | 3,804.55 | 3,845.46 | 3,845.46 | -0.47% | 121,638 |
| Jul 29, 2025 | 4,195.46 | 4,200.00 | 3,863.64 | 3,863.64 | 3,863.64 | -9.67% | 600,926 |
| Jul 28, 2025 | 4,168.18 | 4,518.18 | 4,168.18 | 4,277.27 | 3,870.63 | 2.62% | 577,776 |
| Jul 25, 2025 | 4,218.18 | 4,250.00 | 4,150.00 | 4,168.18 | 3,771.91 | -2.45% | 178,270 |