Systeel Tech Co.,Ltd. (KOSDAQ:365330)
South Korea · Delayed Price · Currency is KRW 1,555.00
-8.00 (-0.51%)
At close: Aug 14, 2026
Systeel Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 1,994.00 | 2,165.00 | 1,782.00 | 1,799.00 | 1,799.00 | -13.09% | 4,240,486 |
| Jul 7, 2026 | 1,810.00 | 2,285.00 | 1,797.00 | 2,070.00 | 2,070.00 | 14.49% | 18,049,546 |
| Jul 6, 2026 | 1,782.00 | 1,839.00 | 1,765.00 | 1,808.00 | 1,808.00 | 1.06% | 285,202 |
| Jul 3, 2026 | 1,819.00 | 1,819.00 | 1,685.00 | 1,789.00 | 1,789.00 | -0.56% | 394,078 |
| Jul 2, 2026 | 1,815.00 | 1,829.00 | 1,743.00 | 1,799.00 | 1,799.00 | -2.23% | 596,426 |
| Jul 1, 2026 | 1,801.00 | 1,956.00 | 1,785.00 | 1,840.00 | 1,840.00 | 2.39% | 555,998 |
| Jun 30, 2026 | 1,850.00 | 1,865.00 | 1,790.00 | 1,797.00 | 1,797.00 | -2.81% | 258,914 |
| Jun 29, 2026 | 1,565.00 | 1,868.00 | 1,565.00 | 1,849.00 | 1,849.00 | 12.26% | 669,482 |
| Jun 26, 2026 | 1,736.00 | 1,773.00 | 1,563.00 | 1,647.00 | 1,647.00 | -7.11% | 898,401 |
| Jun 25, 2026 | 1,822.00 | 1,860.00 | 1,750.00 | 1,773.00 | 1,773.00 | -2.69% | 437,637 |
| Jun 24, 2026 | 1,801.00 | 1,868.00 | 1,785.00 | 1,822.00 | 1,822.00 | -0.76% | 529,702 |
| Jun 23, 2026 | 1,956.00 | 1,988.00 | 1,826.00 | 1,836.00 | 1,836.00 | -7.51% | 749,057 |
| Jun 22, 2026 | 1,981.00 | 2,055.00 | 1,927.00 | 1,985.00 | 1,985.00 | -3.87% | 787,070 |
| Jun 19, 2026 | 2,220.00 | 2,260.00 | 2,020.00 | 2,065.00 | 2,065.00 | -8.83% | 795,952 |
| Jun 18, 2026 | 2,450.00 | 2,455.00 | 2,250.00 | 2,265.00 | 2,265.00 | -8.30% | 567,244 |
| Jun 17, 2026 | 2,420.00 | 2,565.00 | 2,385.00 | 2,470.00 | 2,470.00 | 4.88% | 971,918 |
| Jun 16, 2026 | 2,325.00 | 2,490.00 | 2,260.00 | 2,355.00 | 2,355.00 | 0.43% | 734,020 |
| Jun 15, 2026 | 2,520.00 | 2,520.00 | 2,315.00 | 2,345.00 | 2,345.00 | 1.96% | 837,063 |
| Jun 12, 2026 | 2,300.00 | 2,395.00 | 2,215.00 | 2,300.00 | 2,300.00 | 10.31% | 633,940 |
| Jun 11, 2026 | 2,045.00 | 2,095.00 | 2,005.00 | 2,085.00 | 2,085.00 | -2.11% | 359,815 |
| Jun 10, 2026 | 2,135.00 | 2,205.00 | 2,055.00 | 2,130.00 | 2,130.00 | -2.07% | 415,948 |
| Jun 9, 2026 | 2,070.00 | 2,230.00 | 2,070.00 | 2,175.00 | 2,175.00 | 4.07% | 485,495 |
| Jun 8, 2026 | 2,165.00 | 2,280.00 | 2,080.00 | 2,090.00 | 2,090.00 | -11.63% | 524,995 |
| Jun 5, 2026 | 2,300.00 | 2,410.00 | 2,250.00 | 2,365.00 | 2,365.00 | - | 357,045 |