Skip to main content
logo
Systeel Tech Co.,Ltd. (KOSDAQ:365330)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,440.00
+85.00 (2.53%)
At close: May 14, 2026

Systeel Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20263,470.003,495.003,230.003,270.00--4.94%697,940
May 14, 20263,485.003,540.003,365.003,440.00-2.53%673,132
May 13, 20263,310.003,430.003,305.003,355.00-0.30%3,382,574
May 12, 20263,525.003,625.003,330.003,345.00--5.64%870,991
May 11, 20263,690.003,690.003,545.003,545.00--4.83%717,839
May 8, 20263,770.003,775.003,665.003,725.00--4.36%843,379
May 7, 20263,740.004,025.003,635.003,895.00-9.10%3,630,568
May 6, 20263,710.003,735.003,500.003,570.00--3.51%754,758
May 4, 20263,785.003,875.003,675.003,700.00--1.73%651,610
Apr 30, 20263,920.003,950.003,765.003,765.00--3.21%615,489
Apr 29, 20263,915.003,920.003,830.003,890.00--0.64%550,118
Apr 28, 20263,860.003,950.003,815.003,915.00-1.82%910,833
Apr 27, 20263,780.003,865.003,705.003,845.00-1.99%738,181
Apr 24, 20263,820.003,827.003,755.003,770.00--0.66%411,407
Apr 23, 20263,895.003,895.003,725.003,795.00--1.30%717,466
Apr 22, 20263,935.003,940.003,810.003,845.00--3.39%958,754
Apr 21, 20263,875.004,000.003,855.003,980.00-3.24%1,849,977
Apr 20, 20263,855.003,860.003,780.003,855.00--1.28%508,092
Apr 17, 20263,890.003,905.003,820.003,905.00-0.51%703,217
Apr 16, 20263,915.003,915.003,820.003,885.00--850,580
Apr 15, 20263,890.003,960.003,830.003,885.00-1.04%1,093,250
Apr 14, 20263,830.003,885.003,800.003,845.00-1.99%484,457
Apr 13, 20263,730.003,830.003,725.003,770.00--2.71%619,895
Apr 10, 20263,935.004,040.003,855.003,875.00-0.91%1,772,603
Apr 9, 20263,670.004,100.003,650.003,840.00-0.26%4,834,914
Apr 8, 20263,695.003,935.003,600.003,830.00-10.06%3,855,262
Apr 7, 20263,565.003,575.003,415.003,480.00--0.57%586,070
Apr 6, 20263,540.003,565.003,450.003,500.00--1.13%446,667
Apr 3, 20263,470.003,550.003,455.003,540.00-4.27%451,721
Apr 2, 20263,645.003,675.003,340.003,395.00--6.47%1,125,673
Apr 1, 20263,430.003,650.003,430.003,630.00-9.34%772,064
Mar 31, 20263,355.003,470.003,300.003,320.00--2.92%369,609
Mar 30, 20263,365.003,455.003,300.003,420.00--1.87%341,188
Mar 27, 20263,355.003,540.003,340.003,485.00-1.60%411,596
Mar 26, 20263,605.003,605.003,410.003,430.00--5.51%494,380
Mar 25, 20263,555.003,650.003,530.003,630.00-3.57%604,278
Mar 24, 20263,535.003,580.003,430.003,505.00-2.64%550,850
Mar 23, 20263,575.003,610.003,385.003,415.00--7.95%814,205
Mar 20, 20263,460.003,755.003,425.003,710.00-9.12%1,460,032
Mar 19, 20263,420.003,440.003,380.003,400.00--2.16%318,620
Mar 18, 20263,395.003,510.003,395.003,475.00-2.36%419,182
Mar 17, 20263,360.003,430.003,360.003,395.00-1.95%282,730
Mar 16, 20263,385.003,385.003,310.003,330.00--2.06%508,446
Mar 13, 20263,390.003,495.003,330.003,400.00--1.45%630,359
Mar 12, 20263,290.003,485.003,290.003,450.00-2.99%513,076
Mar 11, 20263,430.003,430.003,295.003,350.00--1.90%776,934
Mar 10, 20263,285.003,415.003,245.003,415.00-8.93%757,771
Mar 9, 20263,155.003,200.003,035.003,135.00--5.00%686,138
Mar 6, 20263,230.003,345.003,150.003,300.00-2.17%464,689
Mar 5, 20263,195.003,340.003,195.003,230.00-6.78%828,659