Systeel Tech Co.,Ltd. (KOSDAQ:365330)
South Korea · Delayed Price · Currency is KRW 1,488.00
+78.00 (5.53%)
At close: Jul 23, 2026
Systeel Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,468.00 | 1,491.00 | 1,424.00 | 1,425.00 | 1,425.00 | -4.23% | 367,248 |
| Jul 23, 2026 | 1,425.00 | 1,488.00 | 1,416.00 | 1,488.00 | 1,488.00 | 5.53% | 233,647 |
| Jul 22, 2026 | 1,439.00 | 1,486.00 | 1,405.00 | 1,410.00 | 1,410.00 | -0.70% | 242,413 |
| Jul 21, 2026 | 1,406.00 | 1,435.00 | 1,372.00 | 1,420.00 | 1,420.00 | - | 362,953 |
| Jul 20, 2026 | 1,498.00 | 1,501.00 | 1,415.00 | 1,420.00 | 1,420.00 | -5.40% | 273,065 |
| Jul 16, 2026 | 1,553.00 | 1,599.00 | 1,497.00 | 1,501.00 | 1,501.00 | -4.94% | 345,013 |
| Jul 15, 2026 | 1,516.00 | 1,615.00 | 1,516.00 | 1,579.00 | 1,579.00 | 5.13% | 312,154 |
| Jul 14, 2026 | 1,563.00 | 1,598.00 | 1,452.00 | 1,502.00 | 1,502.00 | -6.18% | 689,711 |
| Jul 13, 2026 | 1,819.00 | 1,819.00 | 1,601.00 | 1,601.00 | 1,601.00 | -11.98% | 1,027,476 |
| Jul 10, 2026 | 1,781.00 | 1,875.00 | 1,781.00 | 1,819.00 | 1,819.00 | 2.13% | 638,669 |
| Jul 9, 2026 | 1,793.00 | 1,858.00 | 1,675.00 | 1,781.00 | 1,781.00 | -1.00% | 1,207,937 |
| Jul 8, 2026 | 1,994.00 | 2,165.00 | 1,782.00 | 1,799.00 | 1,799.00 | -13.09% | 4,240,486 |
| Jul 7, 2026 | 1,810.00 | 2,285.00 | 1,797.00 | 2,070.00 | 2,070.00 | 14.49% | 18,049,546 |
| Jul 6, 2026 | 1,782.00 | 1,839.00 | 1,765.00 | 1,808.00 | 1,808.00 | 1.06% | 285,202 |
| Jul 3, 2026 | 1,819.00 | 1,819.00 | 1,685.00 | 1,789.00 | 1,789.00 | -0.56% | 394,078 |
| Jul 2, 2026 | 1,815.00 | 1,829.00 | 1,743.00 | 1,799.00 | 1,799.00 | -2.23% | 596,426 |
| Jul 1, 2026 | 1,801.00 | 1,956.00 | 1,785.00 | 1,840.00 | 1,840.00 | 2.39% | 555,998 |
| Jun 30, 2026 | 1,850.00 | 1,865.00 | 1,790.00 | 1,797.00 | 1,797.00 | -2.81% | 258,914 |
| Jun 29, 2026 | 1,565.00 | 1,868.00 | 1,565.00 | 1,849.00 | 1,849.00 | 12.26% | 669,482 |
| Jun 26, 2026 | 1,736.00 | 1,773.00 | 1,563.00 | 1,647.00 | 1,647.00 | -7.11% | 898,401 |
| Jun 25, 2026 | 1,822.00 | 1,860.00 | 1,750.00 | 1,773.00 | 1,773.00 | -2.69% | 437,637 |
| Jun 24, 2026 | 1,801.00 | 1,868.00 | 1,785.00 | 1,822.00 | 1,822.00 | -0.76% | 529,702 |
| Jun 23, 2026 | 1,956.00 | 1,988.00 | 1,826.00 | 1,836.00 | 1,836.00 | -7.51% | 749,057 |
| Jun 22, 2026 | 1,981.00 | 2,055.00 | 1,927.00 | 1,985.00 | 1,985.00 | -3.87% | 787,070 |
| Jun 19, 2026 | 2,220.00 | 2,260.00 | 2,020.00 | 2,065.00 | 2,065.00 | -8.83% | 795,952 |
| Jun 18, 2026 | 2,450.00 | 2,455.00 | 2,250.00 | 2,265.00 | 2,265.00 | -8.30% | 567,244 |
| Jun 17, 2026 | 2,420.00 | 2,565.00 | 2,385.00 | 2,470.00 | 2,470.00 | 4.88% | 971,918 |
| Jun 16, 2026 | 2,325.00 | 2,490.00 | 2,260.00 | 2,355.00 | 2,355.00 | 0.43% | 734,020 |
| Jun 15, 2026 | 2,520.00 | 2,520.00 | 2,315.00 | 2,345.00 | 2,345.00 | 1.96% | 837,063 |
| Jun 12, 2026 | 2,300.00 | 2,395.00 | 2,215.00 | 2,300.00 | 2,300.00 | 10.31% | 633,940 |
| Jun 11, 2026 | 2,045.00 | 2,095.00 | 2,005.00 | 2,085.00 | 2,085.00 | -2.11% | 359,815 |
| Jun 10, 2026 | 2,135.00 | 2,205.00 | 2,055.00 | 2,130.00 | 2,130.00 | -2.07% | 415,948 |
| Jun 9, 2026 | 2,070.00 | 2,230.00 | 2,070.00 | 2,175.00 | 2,175.00 | 4.07% | 485,495 |
| Jun 8, 2026 | 2,165.00 | 2,280.00 | 2,080.00 | 2,090.00 | 2,090.00 | -11.63% | 524,995 |
| Jun 5, 2026 | 2,300.00 | 2,410.00 | 2,250.00 | 2,365.00 | 2,365.00 | - | 357,045 |
| Jun 4, 2026 | 2,360.00 | 2,465.00 | 2,345.00 | 2,365.00 | 2,365.00 | -1.25% | 448,280 |
| Jun 2, 2026 | 2,325.00 | 2,430.00 | 2,250.00 | 2,395.00 | 2,395.00 | -0.21% | 628,333 |
| Jun 1, 2026 | 2,550.00 | 2,550.00 | 2,375.00 | 2,400.00 | 2,400.00 | -8.57% | 1,098,377 |
| May 29, 2026 | 2,775.00 | 2,845.00 | 2,535.00 | 2,625.00 | 2,625.00 | -4.20% | 884,501 |
| May 28, 2026 | 2,855.00 | 2,875.00 | 2,650.00 | 2,740.00 | 2,740.00 | -5.03% | 533,369 |
| May 27, 2026 | 3,000.00 | 3,000.00 | 2,845.00 | 2,885.00 | 2,885.00 | -4.31% | 569,780 |
| May 26, 2026 | 3,095.00 | 3,130.00 | 3,005.00 | 3,015.00 | 3,015.00 | 0.17% | 398,884 |
| May 22, 2026 | 2,950.00 | 3,050.00 | 2,950.00 | 3,010.00 | 3,010.00 | 3.26% | 366,192 |
| May 21, 2026 | 2,920.00 | 3,020.00 | 2,900.00 | 2,915.00 | 2,915.00 | 3.74% | 479,311 |
| May 20, 2026 | 2,950.00 | 3,000.00 | 2,780.00 | 2,810.00 | 2,810.00 | -6.33% | 794,552 |
| May 19, 2026 | 3,045.00 | 3,155.00 | 2,965.00 | 3,000.00 | 3,000.00 | -3.85% | 522,768 |
| May 18, 2026 | 3,200.00 | 3,200.00 | 3,030.00 | 3,120.00 | 3,120.00 | -4.59% | 645,313 |
| May 15, 2026 | 3,470.00 | 3,495.00 | 3,230.00 | 3,270.00 | 3,270.00 | -4.94% | 712,381 |
| May 14, 2026 | 3,485.00 | 3,540.00 | 3,365.00 | 3,440.00 | 3,440.00 | 2.53% | 673,132 |
| May 13, 2026 | 3,310.00 | 3,430.00 | 3,305.00 | 3,355.00 | 3,355.00 | 0.30% | 3,382,574 |