Skip to main content
logo
Systeel Tech Co.,Ltd. (KOSDAQ:365330)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,130.00
-45.00 (-2.07%)
At close: Jun 10, 2026

Systeel Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 20262,070.002,230.002,070.002,175.002,175.004.07%485,495
Jun 8, 20262,165.002,280.002,080.002,090.002,090.00-11.63%524,995
Jun 5, 20262,300.002,410.002,250.002,365.002,365.00-357,045
Jun 4, 20262,360.002,465.002,345.002,365.002,365.00-1.25%448,280
Jun 2, 20262,325.002,430.002,250.002,395.002,395.00-0.21%628,333
Jun 1, 20262,550.002,550.002,375.002,400.002,400.00-8.57%1,098,377
May 29, 20262,775.002,845.002,535.002,625.002,625.00-4.20%884,501
May 28, 20262,855.002,875.002,650.002,740.002,740.00-5.03%533,369
May 27, 20263,000.003,000.002,845.002,885.002,885.00-4.31%569,780
May 26, 20263,095.003,130.003,005.003,015.003,015.000.17%398,884
May 22, 20262,950.003,050.002,950.003,010.003,010.003.26%366,192
May 21, 20262,920.003,020.002,900.002,915.002,915.003.74%479,311
May 20, 20262,950.003,000.002,780.002,810.002,810.00-6.33%794,552
May 19, 20263,045.003,155.002,965.003,000.003,000.00-3.85%522,768
May 18, 20263,200.003,200.003,030.003,120.003,120.00-4.59%645,313
May 15, 20263,470.003,495.003,230.003,270.003,270.00-4.94%712,381
May 14, 20263,485.003,540.003,365.003,440.003,440.002.53%673,132
May 13, 20263,310.003,430.003,305.003,355.003,355.000.30%3,382,574
May 12, 20263,525.003,625.003,330.003,345.003,345.00-5.64%870,991
May 11, 20263,690.003,690.003,545.003,545.003,545.00-4.83%717,839
May 8, 20263,770.003,775.003,665.003,725.003,725.00-4.36%843,379
May 7, 20263,740.004,025.003,635.003,895.003,895.009.10%3,630,568
May 6, 20263,710.003,735.003,500.003,570.003,570.00-3.51%754,758
May 4, 20263,785.003,875.003,675.003,700.003,700.00-1.73%651,610
Apr 30, 20263,920.003,950.003,765.003,765.003,765.00-3.21%615,489
Apr 29, 20263,915.003,920.003,830.003,890.003,890.00-0.64%550,118
Apr 28, 20263,860.003,950.003,815.003,915.003,915.001.82%910,833
Apr 27, 20263,780.003,865.003,705.003,845.003,845.001.99%738,181
Apr 24, 20263,820.003,827.003,755.003,770.003,770.00-0.66%411,407
Apr 23, 20263,895.003,895.003,725.003,795.003,795.00-1.30%717,466
Apr 22, 20263,935.003,940.003,810.003,845.003,845.00-3.39%958,754
Apr 21, 20263,875.004,000.003,855.003,980.003,980.003.24%1,849,977
Apr 20, 20263,855.003,860.003,780.003,855.003,855.00-1.28%508,092
Apr 17, 20263,890.003,905.003,820.003,905.003,905.000.51%703,217
Apr 16, 20263,915.003,915.003,820.003,885.003,885.00-850,580
Apr 15, 20263,890.003,960.003,830.003,885.003,885.001.04%1,093,250
Apr 14, 20263,830.003,885.003,800.003,845.003,845.001.99%484,457
Apr 13, 20263,730.003,830.003,725.003,770.003,770.00-2.71%619,895
Apr 10, 20263,935.004,040.003,855.003,875.003,875.000.91%1,772,603
Apr 9, 20263,670.004,100.003,650.003,840.003,840.000.26%4,834,914
Apr 8, 20263,695.003,935.003,600.003,830.003,830.0010.06%3,855,262
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%451,721
Apr 2, 20263,645.003,675.003,340.003,395.003,395.00-6.47%1,125,673
Apr 1, 20263,430.003,650.003,430.003,630.003,630.009.34%772,064
Mar 31, 20263,355.003,470.003,300.003,320.003,320.00-2.92%369,609
Mar 30, 20263,365.003,455.003,300.003,420.003,420.00-1.87%341,188
Mar 27, 20263,355.003,540.003,340.003,485.003,485.001.60%411,596
Mar 26, 20263,605.003,605.003,410.003,430.003,430.00-5.51%494,380