SYTS Corp. (KRX:002170)
South Korea · Delayed Price · Currency is KRW 59,700
0.00 (0.00%)
At close: May 14, 2026
SYTS Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 59,700.00 | 59,800.00 | 59,000.00 | 59,600.00 | - | -0.17% | 817 |
| 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% | 7,597 |
| 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% | 4,212 |
| 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% | 5,371 |
| 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% | 2,309 |
| 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% | 1,379 |
| 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% | 5,134 |
| 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 | -2.50% | 5,951 |
| Mar 19, 2026 | 59,000.00 | 60,400.00 | 58,600.00 | 59,900.00 | 57,600.00 | 1.53% | 7,738 |
| Mar 18, 2026 | 59,000.00 | 59,500.00 | 58,600.00 | 59,000.00 | 56,734.56 | 0.17% | 2,814 |
| Mar 17, 2026 | 59,400.00 | 59,400.00 | 58,100.00 | 58,900.00 | 56,638.40 | 0.34% | 2,832 |
| Mar 16, 2026 | 58,000.00 | 58,900.00 | 57,600.00 | 58,700.00 | 56,446.08 | 1.21% | 3,470 |
| Mar 13, 2026 | 57,500.00 | 58,000.00 | 56,700.00 | 58,000.00 | 55,772.95 | 0.69% | 1,583 |
| Mar 12, 2026 | 57,000.00 | 58,000.00 | 56,800.00 | 57,600.00 | 55,388.31 | 0.35% | 1,208 |
| Mar 11, 2026 | 56,800.00 | 58,500.00 | 56,600.00 | 57,400.00 | 55,195.99 | 1.41% | 3,519 |
| Mar 10, 2026 | 56,300.00 | 57,400.00 | 55,700.00 | 56,600.00 | 54,426.71 | 0.53% | 7,411 |
| Mar 9, 2026 | 55,500.00 | 56,300.00 | 55,000.00 | 56,300.00 | 54,138.23 | -2.93% | 5,321 |
| Mar 6, 2026 | 57,600.00 | 58,000.00 | 56,000.00 | 58,000.00 | 55,772.95 | - | 4,474 |
| Mar 5, 2026 | 57,400.00 | 58,300.00 | 56,500.00 | 58,000.00 | 55,772.95 | 4.13% | 3,223 |
| Mar 4, 2026 | 59,200.00 | 59,200.00 | 55,000.00 | 55,700.00 | 53,561.27 | -6.54% | 5,094 |