Systeel Tech Co.,Ltd. (KOSDAQ:365330)
South Korea · Delayed Price · Currency is KRW 1,418.00
+27.00 (1.94%)
At close: Nov 2, 2026
Systeel Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1,322.00 | 1,426.00 | 1,322.00 | 1,418.00 | 1,418.00 | 1.94% | 138,683 |
| Oct 30, 2026 | 1,417.00 | 1,431.00 | 1,368.00 | 1,391.00 | 1,391.00 | -1.83% | 196,573 |
| Oct 29, 2026 | 1,447.00 | 1,474.00 | 1,404.00 | 1,417.00 | 1,417.00 | -3.74% | 277,159 |
| Oct 28, 2026 | 1,470.00 | 1,515.00 | 1,461.00 | 1,472.00 | 1,472.00 | 0.20% | 201,235 |
| Oct 27, 2026 | 1,455.00 | 1,479.00 | 1,442.00 | 1,469.00 | 1,469.00 | 1.31% | 151,914 |
| Oct 26, 2026 | 1,522.00 | 1,530.00 | 1,443.00 | 1,450.00 | 1,450.00 | -4.73% | 270,918 |
| Oct 23, 2026 | 1,501.00 | 1,531.00 | 1,429.00 | 1,522.00 | 1,522.00 | -0.13% | 351,904 |
| Oct 22, 2026 | 1,605.00 | 1,617.00 | 1,511.00 | 1,524.00 | 1,524.00 | -1.30% | 691,121 |
| Oct 21, 2026 | 1,486.00 | 1,576.00 | 1,486.00 | 1,544.00 | 1,544.00 | 5.90% | 345,314 |
| Oct 20, 2026 | 1,482.00 | 1,517.00 | 1,439.00 | 1,458.00 | 1,458.00 | -3.25% | 162,594 |
| Oct 19, 2026 | 1,399.00 | 1,537.00 | 1,399.00 | 1,507.00 | 1,507.00 | 5.68% | 181,826 |
| Oct 16, 2026 | 1,404.00 | 1,449.00 | 1,384.00 | 1,426.00 | 1,426.00 | 3.26% | 135,301 |
| Oct 15, 2026 | 1,439.00 | 1,451.00 | 1,350.00 | 1,381.00 | 1,381.00 | -6.82% | 475,468 |
| Oct 14, 2026 | 1,441.00 | 1,525.00 | 1,441.00 | 1,482.00 | 1,482.00 | 2.00% | 220,121 |
| Oct 13, 2026 | 1,438.00 | 1,488.00 | 1,415.00 | 1,453.00 | 1,453.00 | -2.42% | 321,331 |
| Oct 12, 2026 | 1,564.00 | 1,583.00 | 1,489.00 | 1,489.00 | 1,489.00 | -4.80% | 319,028 |
| Oct 8, 2026 | 1,656.00 | 1,664.00 | 1,550.00 | 1,564.00 | 1,564.00 | -4.63% | 405,012 |
| Oct 7, 2026 | 1,682.00 | 1,718.00 | 1,640.00 | 1,640.00 | 1,640.00 | -0.97% | 372,666 |
| Oct 6, 2026 | 1,634.00 | 1,692.00 | 1,634.00 | 1,656.00 | 1,656.00 | 1.41% | 331,226 |
| Oct 2, 2026 | 1,673.00 | 1,684.00 | 1,633.00 | 1,633.00 | 1,633.00 | -3.71% | 439,858 |
| Oct 1, 2026 | 1,624.00 | 1,920.00 | 1,618.00 | 1,696.00 | 1,696.00 | 8.37% | 3,540,184 |
| Sep 30, 2026 | 1,547.00 | 1,609.00 | 1,547.00 | 1,565.00 | 1,565.00 | 2.09% | 199,123 |
| Sep 29, 2026 | 1,551.00 | 1,585.00 | 1,520.00 | 1,533.00 | 1,533.00 | -2.60% | 156,119 |
| Sep 28, 2026 | 1,591.00 | 1,599.00 | 1,544.00 | 1,574.00 | 1,574.00 | -1.19% | 167,995 |
| Sep 23, 2026 | 1,614.00 | 1,630.00 | 1,568.00 | 1,593.00 | 1,593.00 | 0.31% | 235,808 |
| Sep 22, 2026 | 1,556.00 | 1,615.00 | 1,556.00 | 1,588.00 | 1,588.00 | 2.98% | 336,524 |
| Sep 21, 2026 | 1,577.00 | 1,591.00 | 1,539.00 | 1,542.00 | 1,542.00 | -2.16% | 167,096 |
| 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 |