Skip to main content
logo
Systeel Tech Co.,Ltd. (KOSDAQ:365330)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,845.00
+75.00 (1.99%)
At close: Apr 14, 2026

Systeel Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 20263,830.003,885.003,800.003,845.003,845.001.99%475,534
Apr 13, 20263,730.003,830.003,725.003,770.003,770.00-2.71%614,414
Apr 10, 20263,935.004,040.003,855.003,875.003,875.000.91%1,762,146
Apr 9, 20263,670.004,100.003,650.003,840.003,840.000.26%4,811,157
Apr 8, 20263,695.003,935.003,600.003,830.003,830.0010.06%3,837,019
Apr 7, 20263,565.003,575.003,415.003,480.003,480.00-0.57%586,070
Apr 6, 20263,540.003,565.003,450.003,500.003,500.00-1.13%446,667
Apr 3, 20263,470.003,550.003,455.003,540.003,540.004.27%445,922
Apr 2, 20263,645.003,675.003,340.003,395.003,395.00-6.47%1,119,295
Apr 1, 20263,430.003,650.003,430.003,630.003,630.009.34%765,453
Mar 31, 20263,355.003,470.003,300.003,320.003,320.00-2.92%362,975
Mar 30, 20263,365.003,455.003,300.003,420.003,420.00-1.87%336,756
Mar 27, 20263,355.003,540.003,340.003,485.003,485.001.60%409,069
Mar 26, 20263,605.003,605.003,410.003,430.003,430.00-5.51%490,258
Mar 25, 20263,555.003,650.003,530.003,630.003,630.003.57%597,107
Mar 24, 20263,535.003,580.003,430.003,505.003,505.002.64%538,651
Mar 23, 20263,575.003,610.003,385.003,415.003,415.00-7.95%814,205
Mar 20, 20263,460.003,755.003,425.003,710.003,710.009.12%1,435,962
Mar 19, 20263,420.003,440.003,380.003,400.003,400.00-2.16%318,019
Mar 18, 20263,395.003,510.003,395.003,475.003,475.002.36%416,437
Mar 17, 20263,360.003,430.003,360.003,395.003,395.001.95%279,818
Mar 16, 20263,385.003,385.003,310.003,330.003,330.00-2.06%508,446
Mar 13, 20263,390.003,495.003,330.003,400.003,400.00-1.45%621,429
Mar 12, 20263,290.003,485.003,290.003,450.003,450.002.99%512,184
Mar 11, 20263,430.003,430.003,295.003,350.003,350.00-1.90%775,232
Mar 10, 20263,285.003,415.003,245.003,415.003,415.008.93%749,456
Mar 9, 20263,155.003,200.003,035.003,135.003,135.00-5.00%686,138
Mar 6, 20263,230.003,345.003,150.003,300.003,300.002.17%464,689
Mar 5, 20263,195.003,340.003,195.003,230.003,230.006.78%821,834
Mar 4, 20263,430.003,485.003,000.003,025.003,025.00-15.86%1,873,088
Mar 3, 20263,680.003,795.003,595.003,595.003,595.00-5.39%960,014
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