Skip to main content
logo
Systeel Tech Co.,Ltd. (KOSDAQ:365330)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,800.00
-25.00 (-0.65%)
At close: Feb 27, 2026

Systeel Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20263,815.003,850.003,750.003,800.003,800.00-0.65%585,512
Feb 26, 20263,820.003,930.003,735.003,825.003,825.000.53%1,201,708
Feb 25, 20263,900.003,915.003,805.003,805.003,805.00-2.44%836,832
Feb 24, 20263,910.003,925.003,830.003,900.003,900.00-0.26%655,312
Feb 23, 20263,935.003,960.003,850.003,910.003,910.00-754,052
Feb 20, 20263,955.004,000.003,865.003,910.003,910.00-1.01%965,457
Feb 19, 20263,980.004,020.003,870.003,950.003,950.00-2.95%1,425,585
Feb 13, 20264,055.004,145.004,015.004,070.004,070.00-0.73%1,137,574
Feb 12, 20264,220.004,250.004,050.004,100.004,100.002.89%4,115,271
Feb 11, 20263,890.004,150.003,870.003,985.003,985.002.71%2,426,580
Feb 10, 20263,860.004,050.003,775.003,880.003,880.00-0.26%2,948,299
Feb 9, 20264,080.004,125.003,880.003,890.003,890.00-4.66%2,276,813
Feb 6, 20263,995.004,285.003,855.004,080.004,080.00-1.92%7,003,544
Feb 5, 20263,955.004,635.003,935.004,160.004,160.003.10%21,230,766
Feb 4, 20263,895.004,145.003,875.004,035.004,035.00-1.59%5,515,643
Feb 3, 20263,610.004,335.003,600.004,100.004,100.0016.15%19,758,923
Feb 2, 20263,430.003,605.003,400.003,530.003,530.001.73%1,334,222
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