SYTS Corp. (KRX:002170)
South Korea · Delayed Price · Currency is KRW 54,100
-1,400 (-2.52%)
Aug 3, 2026, 3:30 PM KST
SYTS Corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 55,200.00 | 55,900.00 | 54,000.00 | 54,100.00 | 54,100.00 | -2.52% | 1,734 |
| Jul 31, 2026 | 55,800.00 | 55,900.00 | 55,000.00 | 55,500.00 | 55,500.00 | 0.54% | 2,080 |
| Jul 30, 2026 | 55,300.00 | 56,400.00 | 53,700.00 | 55,200.00 | 55,200.00 | 0.36% | 6,906 |
| Jul 29, 2026 | 53,600.00 | 55,100.00 | 53,200.00 | 55,000.00 | 55,000.00 | 0.73% | 5,484 |
| Jul 28, 2026 | 54,600.00 | 54,800.00 | 53,600.00 | 54,600.00 | 54,600.00 | -0.18% | 4,637 |
| Jul 27, 2026 | 56,200.00 | 56,200.00 | 54,200.00 | 54,700.00 | 54,700.00 | -2.84% | 1,049 |
| Jul 24, 2026 | 56,400.00 | 56,500.00 | 55,000.00 | 56,300.00 | 56,300.00 | -0.35% | 1,038 |
| Jul 23, 2026 | 56,500.00 | 56,600.00 | 56,100.00 | 56,500.00 | 56,500.00 | - | 96 |
| Jul 22, 2026 | 56,200.00 | 56,600.00 | 56,000.00 | 56,500.00 | 56,500.00 | 0.71% | 1,816 |
| Jul 21, 2026 | 56,100.00 | 56,500.00 | 55,600.00 | 56,100.00 | 56,100.00 | - | 3,904 |
| Jul 20, 2026 | 55,400.00 | 56,600.00 | 55,200.00 | 56,100.00 | 56,100.00 | 0.18% | 5,328 |
| Jul 16, 2026 | 55,900.00 | 56,200.00 | 55,300.00 | 56,000.00 | 56,000.00 | 0.72% | 5,369 |
| Jul 15, 2026 | 55,700.00 | 56,400.00 | 55,500.00 | 55,600.00 | 55,600.00 | -0.18% | 5,353 |
| Jul 14, 2026 | 54,400.00 | 55,800.00 | 54,400.00 | 55,700.00 | 55,700.00 | 0.72% | 5,793 |
| Jul 13, 2026 | 55,400.00 | 55,900.00 | 54,100.00 | 55,300.00 | 55,300.00 | 1.10% | 5,926 |
| Jul 10, 2026 | 55,000.00 | 55,600.00 | 53,500.00 | 54,700.00 | 54,700.00 | 1.48% | 4,137 |
| Jul 9, 2026 | 55,000.00 | 56,000.00 | 53,600.00 | 53,900.00 | 53,900.00 | -2.00% | 3,442 |
| Jul 8, 2026 | 56,100.00 | 56,600.00 | 54,600.00 | 55,000.00 | 55,000.00 | -1.43% | 3,425 |
| Jul 7, 2026 | 55,300.00 | 56,700.00 | 55,100.00 | 55,800.00 | 55,800.00 | 2.39% | 4,383 |
| Jul 6, 2026 | 54,000.00 | 55,400.00 | 53,900.00 | 54,500.00 | 54,500.00 | 1.11% | 900 |
| Jul 3, 2026 | 53,600.00 | 54,600.00 | 53,300.00 | 53,900.00 | 53,900.00 | 0.56% | 2,643 |
| Jul 2, 2026 | 52,700.00 | 54,200.00 | 52,700.00 | 53,600.00 | 53,600.00 | 1.71% | 1,032 |
| Jul 1, 2026 | 52,200.00 | 54,000.00 | 52,200.00 | 52,700.00 | 52,700.00 | 0.19% | 2,249 |
| Jun 30, 2026 | 53,600.00 | 53,700.00 | 52,200.00 | 52,600.00 | 52,600.00 | -1.87% | 2,785 |
| Jun 29, 2026 | 52,900.00 | 54,200.00 | 52,100.00 | 53,600.00 | 53,600.00 | 1.32% | 2,779 |
| Jun 26, 2026 | 51,700.00 | 53,100.00 | 51,500.00 | 52,900.00 | 52,900.00 | 2.32% | 4,435 |
| Jun 25, 2026 | 51,700.00 | 53,000.00 | 51,500.00 | 51,700.00 | 51,700.00 | - | 2,565 |
| Jun 24, 2026 | 52,700.00 | 52,700.00 | 50,800.00 | 51,700.00 | 51,700.00 | 0.78% | 1,531 |
| Jun 23, 2026 | 54,400.00 | 54,700.00 | 51,200.00 | 51,300.00 | 51,300.00 | -6.22% | 3,218 |
| Jun 22, 2026 | 53,900.00 | 55,100.00 | 53,800.00 | 54,700.00 | 54,700.00 | 1.48% | 1,791 |
| Jun 19, 2026 | 54,600.00 | 54,600.00 | 53,100.00 | 53,900.00 | 53,900.00 | -0.74% | 1,485 |
| Jun 18, 2026 | 54,500.00 | 54,500.00 | 52,800.00 | 54,300.00 | 54,300.00 | 0.56% | 1,318 |
| Jun 17, 2026 | 55,400.00 | 55,400.00 | 54,000.00 | 54,000.00 | 54,000.00 | -2.17% | 1,448 |
| Jun 16, 2026 | 55,900.00 | 55,900.00 | 54,000.00 | 55,200.00 | 55,200.00 | 1.28% | 1,376 |
| Jun 15, 2026 | 53,400.00 | 56,300.00 | 53,400.00 | 54,500.00 | 54,500.00 | 7.92% | 5,868 |
| Jun 12, 2026 | 50,800.00 | 51,800.00 | 49,900.00 | 50,500.00 | 50,500.00 | 2.02% | 969 |
| Jun 11, 2026 | 49,550.00 | 50,900.00 | 49,050.00 | 49,500.00 | 49,500.00 | -0.10% | 2,344 |
| Jun 10, 2026 | 52,100.00 | 52,100.00 | 49,200.00 | 49,550.00 | 49,550.00 | -0.20% | 1,960 |
| Jun 9, 2026 | 50,000.00 | 50,900.00 | 49,650.00 | 49,650.00 | 49,650.00 | 0.40% | 1,389 |
| Jun 8, 2026 | 51,500.00 | 51,500.00 | 49,150.00 | 49,450.00 | 49,450.00 | -3.79% | 5,322 |
| Jun 5, 2026 | 51,700.00 | 51,900.00 | 51,200.00 | 51,400.00 | 51,400.00 | -0.39% | 1,049 |
| Jun 4, 2026 | 50,700.00 | 52,100.00 | 50,700.00 | 51,600.00 | 51,600.00 | 2.38% | 3,176 |
| Jun 2, 2026 | 51,600.00 | 51,600.00 | 50,300.00 | 50,400.00 | 50,400.00 | -2.33% | 3,670 |
| Jun 1, 2026 | 54,400.00 | 54,400.00 | 51,600.00 | 51,600.00 | 51,600.00 | -3.73% | 5,441 |
| 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 |