Systeel Tech Co.,Ltd. (KOSDAQ:365330)
South Korea · Delayed Price · Currency is KRW 1,576.00
+16.00 (1.03%)
At close: Sep 18, 2026
Systeel Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,547.00 | 1,583.00 | 1,547.00 | 1,576.00 | 1,576.00 | 1.03% | 174,315 |
| Sep 17, 2026 | 1,543.00 | 1,569.00 | 1,522.00 | 1,560.00 | 1,560.00 | 3.24% | 226,810 |
| Sep 16, 2026 | 1,535.00 | 1,568.00 | 1,510.00 | 1,511.00 | 1,511.00 | -2.70% | 151,953 |
| Sep 15, 2026 | 1,528.00 | 1,590.00 | 1,528.00 | 1,553.00 | 1,553.00 | - | 127,411 |
| Sep 14, 2026 | 1,582.00 | 1,615.00 | 1,543.00 | 1,553.00 | 1,553.00 | -4.02% | 234,170 |
| Sep 11, 2026 | 1,621.00 | 1,639.00 | 1,596.00 | 1,618.00 | 1,618.00 | -2.59% | 260,125 |
| Sep 10, 2026 | 1,606.00 | 1,680.00 | 1,575.00 | 1,661.00 | 1,661.00 | 1.90% | 443,206 |
| Sep 9, 2026 | 1,633.00 | 1,657.00 | 1,615.00 | 1,630.00 | 1,630.00 | -0.12% | 311,017 |
| Sep 8, 2026 | 1,574.00 | 1,707.00 | 1,572.00 | 1,632.00 | 1,632.00 | 3.68% | 938,559 |
| Sep 7, 2026 | 1,524.00 | 1,621.00 | 1,511.00 | 1,574.00 | 1,574.00 | 4.31% | 511,864 |
| Sep 4, 2026 | 1,509.00 | 1,526.00 | 1,477.00 | 1,509.00 | 1,509.00 | 0.94% | 284,972 |
| Sep 3, 2026 | 1,479.00 | 1,552.00 | 1,447.00 | 1,495.00 | 1,495.00 | 2.82% | 509,849 |
| Sep 2, 2026 | 1,471.00 | 1,507.00 | 1,451.00 | 1,454.00 | 1,454.00 | -3.52% | 220,399 |
| Sep 1, 2026 | 1,559.00 | 1,559.00 | 1,482.00 | 1,507.00 | 1,507.00 | -3.40% | 325,853 |
| Aug 31, 2026 | 1,569.00 | 1,569.00 | 1,510.00 | 1,560.00 | 1,560.00 | -1.95% | 283,793 |
| Aug 28, 2026 | 1,625.00 | 1,644.00 | 1,565.00 | 1,591.00 | 1,591.00 | -2.09% | 211,476 |
| Aug 27, 2026 | 1,577.00 | 1,665.00 | 1,562.00 | 1,625.00 | 1,625.00 | 0.31% | 632,381 |
| Aug 26, 2026 | 1,587.00 | 1,745.00 | 1,535.00 | 1,620.00 | 1,620.00 | 8.00% | 2,611,460 |
| Aug 25, 2026 | 1,418.00 | 1,500.00 | 1,374.00 | 1,500.00 | 1,500.00 | 4.68% | 239,723 |
| Aug 24, 2026 | 1,439.00 | 1,482.00 | 1,427.00 | 1,433.00 | 1,433.00 | -1.31% | 227,078 |
| Aug 21, 2026 | 1,510.00 | 1,510.00 | 1,443.00 | 1,452.00 | 1,452.00 | -4.60% | 248,918 |
| Aug 20, 2026 | 1,501.00 | 1,570.00 | 1,501.00 | 1,522.00 | 1,522.00 | 2.35% | 431,318 |
| Aug 19, 2026 | 1,535.00 | 1,535.00 | 1,480.00 | 1,487.00 | 1,487.00 | -3.50% | 219,051 |
| Aug 18, 2026 | 1,558.00 | 1,566.00 | 1,517.00 | 1,541.00 | 1,541.00 | -0.90% | 407,635 |
| Aug 14, 2026 | 1,576.00 | 1,593.00 | 1,530.00 | 1,555.00 | 1,555.00 | -0.51% | 305,220 |
| Aug 13, 2026 | 1,530.00 | 1,571.00 | 1,509.00 | 1,563.00 | 1,563.00 | 2.36% | 421,803 |
| Aug 12, 2026 | 1,530.00 | 1,542.00 | 1,500.00 | 1,527.00 | 1,527.00 | -0.20% | 214,959 |
| Aug 11, 2026 | 1,491.00 | 1,555.00 | 1,460.00 | 1,530.00 | 1,530.00 | 1.19% | 369,127 |
| Aug 10, 2026 | 1,414.00 | 1,524.00 | 1,414.00 | 1,512.00 | 1,512.00 | 7.54% | 438,915 |
| Aug 7, 2026 | 1,427.00 | 1,455.00 | 1,380.00 | 1,406.00 | 1,406.00 | -0.28% | 261,414 |
| Aug 6, 2026 | 1,446.00 | 1,473.00 | 1,400.00 | 1,410.00 | 1,410.00 | -2.22% | 357,100 |
| Aug 5, 2026 | 1,415.00 | 1,472.00 | 1,413.00 | 1,442.00 | 1,442.00 | 4.12% | 414,187 |
| Aug 4, 2026 | 1,317.00 | 1,395.00 | 1,317.00 | 1,385.00 | 1,385.00 | 5.16% | 319,861 |
| Aug 3, 2026 | 1,289.00 | 1,355.00 | 1,271.00 | 1,317.00 | 1,317.00 | 2.17% | 395,814 |
| Jul 31, 2026 | 1,204.00 | 1,289.00 | 1,162.00 | 1,289.00 | 1,289.00 | 9.33% | 625,790 |
| Jul 30, 2026 | 1,110.00 | 1,232.00 | 1,110.00 | 1,179.00 | 1,179.00 | -1.42% | 696,157 |
| Jul 29, 2026 | 1,312.00 | 1,337.00 | 1,110.00 | 1,196.00 | 1,196.00 | -8.84% | 995,613 |
| Jul 28, 2026 | 1,383.00 | 1,389.00 | 1,301.00 | 1,312.00 | 1,312.00 | -7.93% | 651,300 |
| Jul 27, 2026 | 1,464.00 | 1,486.00 | 1,372.00 | 1,425.00 | 1,425.00 | - | 254,374 |
| 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 |