SYTS Corp. (KRX:002170)
South Korea · Delayed Price · Currency is KRW 51,600
+1,200 (2.38%)
Jun 4, 2026, 11:53 AM KST
SYTS Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 51,600.00 | 51,600.00 | 50,300.00 | 50,400.00 | 50,400.00 | -2.33% | 3,644 |
| Jun 1, 2026 | 54,400.00 | 54,400.00 | 51,600.00 | 51,600.00 | 51,600.00 | -3.73% | 5,432 |
| May 29, 2026 | 54,300.00 | 54,300.00 | 52,600.00 | 53,600.00 | 53,600.00 | 1.13% | 2,776 |
| May 28, 2026 | 54,800.00 | 54,900.00 | 53,000.00 | 53,000.00 | 53,000.00 | -3.64% | 3,442 |
| May 27, 2026 | 55,100.00 | 55,100.00 | 53,900.00 | 55,000.00 | 55,000.00 | -0.18% | 3,597 |
| May 26, 2026 | 57,000.00 | 57,100.00 | 55,000.00 | 55,100.00 | 55,100.00 | -2.30% | 3,696 |
| May 22, 2026 | 55,800.00 | 58,000.00 | 55,800.00 | 56,400.00 | 56,400.00 | 0.89% | 2,165 |
| May 21, 2026 | 56,000.00 | 57,300.00 | 55,400.00 | 55,900.00 | 55,900.00 | 1.27% | 1,680 |
| May 20, 2026 | 56,100.00 | 57,200.00 | 55,200.00 | 55,200.00 | 55,200.00 | -2.30% | 1,811 |
| May 19, 2026 | 58,300.00 | 58,300.00 | 56,200.00 | 56,500.00 | 56,500.00 | -2.92% | 7,512 |
| May 18, 2026 | 59,400.00 | 59,400.00 | 58,000.00 | 58,200.00 | 58,200.00 | -2.18% | 1,406 |
| May 15, 2026 | 59,500.00 | 60,200.00 | 58,500.00 | 59,500.00 | 59,500.00 | -0.67% | 1,917 |
| May 14, 2026 | 59,700.00 | 60,000.00 | 59,000.00 | 59,900.00 | 59,900.00 | 0.34% | 1,165 |
| May 13, 2026 | 60,000.00 | 60,000.00 | 58,000.00 | 59,700.00 | 59,700.00 | -0.17% | 5,425 |
| May 12, 2026 | 61,100.00 | 61,100.00 | 59,200.00 | 59,800.00 | 59,800.00 | -1.81% | 7,607 |
| May 11, 2026 | 60,300.00 | 61,200.00 | 59,900.00 | 60,900.00 | 60,900.00 | 1.00% | 7,323 |
| May 8, 2026 | 58,100.00 | 60,700.00 | 58,000.00 | 60,300.00 | 60,300.00 | 3.79% | 3,183 |
| May 7, 2026 | 59,000.00 | 59,500.00 | 57,500.00 | 58,100.00 | 58,100.00 | - | 13,587 |
| May 6, 2026 | 59,500.00 | 59,600.00 | 57,900.00 | 58,100.00 | 58,100.00 | -1.53% | 4,255 |
| May 4, 2026 | 61,000.00 | 61,000.00 | 58,800.00 | 59,000.00 | 59,000.00 | -1.99% | 6,289 |
| Apr 30, 2026 | 60,200.00 | 60,900.00 | 59,600.00 | 60,200.00 | 60,200.00 | - | 5,399 |
| Apr 29, 2026 | 60,300.00 | 61,500.00 | 59,900.00 | 60,200.00 | 60,200.00 | -1.15% | 5,529 |
| Apr 28, 2026 | 60,000.00 | 61,200.00 | 59,900.00 | 60,900.00 | 60,900.00 | 0.83% | 2,242 |
| Apr 27, 2026 | 61,500.00 | 62,200.00 | 60,400.00 | 60,400.00 | 60,400.00 | -0.98% | 5,381 |
| Apr 24, 2026 | 60,300.00 | 61,300.00 | 60,300.00 | 61,000.00 | 61,000.00 | 0.99% | 1,554 |
| Apr 23, 2026 | 60,500.00 | 61,000.00 | 60,000.00 | 60,400.00 | 60,400.00 | -0.17% | 2,363 |
| Apr 22, 2026 | 59,300.00 | 60,700.00 | 59,300.00 | 60,500.00 | 60,500.00 | 0.67% | 1,617 |
| Apr 21, 2026 | 60,800.00 | 60,900.00 | 59,800.00 | 60,100.00 | 60,100.00 | -0.83% | 1,476 |
| Apr 20, 2026 | 60,800.00 | 61,800.00 | 59,800.00 | 60,600.00 | 60,600.00 | -0.49% | 4,188 |
| Apr 17, 2026 | 60,400.00 | 60,900.00 | 59,800.00 | 60,900.00 | 60,900.00 | 1.16% | 2,415 |
| Apr 16, 2026 | 60,100.00 | 60,200.00 | 59,600.00 | 60,200.00 | 60,200.00 | 0.17% | 2,498 |
| Apr 15, 2026 | 59,600.00 | 60,700.00 | 59,500.00 | 60,100.00 | 60,100.00 | 1.18% | 2,537 |
| Apr 14, 2026 | 58,600.00 | 59,800.00 | 58,400.00 | 59,400.00 | 59,400.00 | 1.89% | 2,487 |
| Apr 13, 2026 | 59,000.00 | 59,600.00 | 58,100.00 | 58,300.00 | 58,300.00 | -1.19% | 2,469 |
| Apr 10, 2026 | 59,800.00 | 59,900.00 | 58,800.00 | 59,000.00 | 59,000.00 | -1.34% | 1,407 |
| Apr 9, 2026 | 60,100.00 | 60,800.00 | 58,900.00 | 59,800.00 | 59,800.00 | -0.50% | 1,581 |
| Apr 8, 2026 | 60,000.00 | 60,600.00 | 60,000.00 | 60,100.00 | 60,100.00 | 0.84% | 1,486 |
| Apr 7, 2026 | 60,600.00 | 60,800.00 | 59,600.00 | 59,600.00 | 59,600.00 | -1.65% | 2,318 |
| Apr 6, 2026 | 60,500.00 | 61,100.00 | 59,500.00 | 60,600.00 | 60,600.00 | 0.17% | 1,206 |
| Apr 3, 2026 | 60,200.00 | 61,200.00 | 59,300.00 | 60,500.00 | 60,500.00 | 1.68% | 3,029 |
| Apr 2, 2026 | 60,200.00 | 61,400.00 | 59,500.00 | 59,500.00 | 59,500.00 | -0.34% | 5,143 |
| Apr 1, 2026 | 60,400.00 | 60,500.00 | 59,200.00 | 59,700.00 | 59,700.00 | -1.00% | 7,025 |
| Mar 31, 2026 | 59,600.00 | 60,300.00 | 59,200.00 | 60,300.00 | 60,300.00 | 0.50% | 1,639 |
| Mar 30, 2026 | 59,900.00 | 60,400.00 | 58,400.00 | 60,000.00 | 60,000.00 | 0.17% | 2,098 |
| Mar 27, 2026 | 59,300.00 | 60,000.00 | 57,500.00 | 59,900.00 | 59,900.00 | 0.34% | 3,812 |
| Mar 26, 2026 | 58,800.00 | 59,800.00 | 58,300.00 | 59,700.00 | 59,700.00 | 1.53% | 5,137 |
| Mar 25, 2026 | 57,600.00 | 58,800.00 | 57,600.00 | 58,800.00 | 58,800.00 | 2.08% | 3,085 |
| Mar 24, 2026 | 57,400.00 | 58,400.00 | 56,900.00 | 57,600.00 | 57,600.00 | 0.17% | 2,552 |
| Mar 23, 2026 | 57,600.00 | 58,100.00 | 57,000.00 | 57,500.00 | 57,500.00 | -1.54% | 3,196 |
| Mar 20, 2026 | 58,100.00 | 58,500.00 | 57,200.00 | 58,400.00 | 58,400.00 | 1.39% | 5,981 |