SYTS Corp. (KRX:002170)
South Korea · Delayed Price · Currency is KRW 51,800
-200 (-0.38%)
At close: Oct 2, 2026
SYTS Corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 52,600.00 | 52,800.00 | 51,400.00 | 51,800.00 | 51,800.00 | -0.38% | 838 |
| Oct 1, 2026 | 52,100.00 | 52,100.00 | 51,500.00 | 52,000.00 | 52,000.00 | -0.19% | 396 |
| Sep 30, 2026 | 53,100.00 | 53,100.00 | 51,600.00 | 52,100.00 | 52,100.00 | -0.19% | 1,037 |
| Sep 29, 2026 | 53,500.00 | 53,500.00 | 52,100.00 | 52,200.00 | 52,200.00 | -2.06% | 2,960 |
| Sep 28, 2026 | 53,000.00 | 54,300.00 | 52,700.00 | 53,300.00 | 53,300.00 | 0.57% | 303 |
| Sep 23, 2026 | 53,500.00 | 53,600.00 | 53,000.00 | 53,000.00 | 53,000.00 | -0.75% | 68 |
| Sep 22, 2026 | 54,500.00 | 54,500.00 | 53,100.00 | 53,400.00 | 53,400.00 | 0.38% | 773 |
| Sep 21, 2026 | 53,600.00 | 53,600.00 | 53,200.00 | 53,200.00 | 53,200.00 | -0.56% | 1,191 |
| Sep 18, 2026 | 53,500.00 | 54,700.00 | 53,100.00 | 53,500.00 | 53,500.00 | -1.83% | 594 |
| Sep 17, 2026 | 54,900.00 | 54,900.00 | 53,500.00 | 54,500.00 | 54,500.00 | 0.93% | 602 |
| Sep 16, 2026 | 53,700.00 | 54,400.00 | 52,500.00 | 54,000.00 | 54,000.00 | 1.50% | 1,395 |
| Sep 15, 2026 | 53,000.00 | 53,800.00 | 52,400.00 | 53,200.00 | 53,200.00 | -0.56% | 986 |
| Sep 14, 2026 | 53,500.00 | 53,900.00 | 53,300.00 | 53,500.00 | 53,500.00 | - | 208 |
| Sep 11, 2026 | 54,200.00 | 54,200.00 | 53,000.00 | 53,500.00 | 53,500.00 | 0.19% | 1,152 |
| Sep 10, 2026 | 53,800.00 | 54,200.00 | 53,000.00 | 53,400.00 | 53,400.00 | 0.75% | 968 |
| Sep 9, 2026 | 53,000.00 | 53,200.00 | 52,700.00 | 53,000.00 | 53,000.00 | 0.19% | 920 |
| Sep 8, 2026 | 53,300.00 | 53,700.00 | 52,900.00 | 52,900.00 | 52,900.00 | -0.75% | 706 |
| Sep 7, 2026 | 54,300.00 | 54,900.00 | 53,100.00 | 53,300.00 | 53,300.00 | -1.84% | 631 |
| Sep 4, 2026 | 55,000.00 | 55,100.00 | 54,100.00 | 54,300.00 | 54,300.00 | -1.27% | 943 |
| Sep 3, 2026 | 55,000.00 | 56,100.00 | 54,500.00 | 55,000.00 | 55,000.00 | - | 2,283 |
| Sep 2, 2026 | 57,500.00 | 57,500.00 | 55,000.00 | 55,000.00 | 55,000.00 | -5.01% | 6,469 |
| Sep 1, 2026 | 57,400.00 | 58,100.00 | 55,500.00 | 57,900.00 | 57,900.00 | 0.35% | 9,939 |
| Aug 31, 2026 | 56,700.00 | 57,800.00 | 56,200.00 | 57,700.00 | 57,700.00 | 1.76% | 7,088 |
| Aug 28, 2026 | 56,500.00 | 57,700.00 | 56,400.00 | 56,700.00 | 56,700.00 | 0.18% | 7,968 |
| Aug 27, 2026 | 56,300.00 | 57,500.00 | 55,700.00 | 56,600.00 | 56,600.00 | -0.18% | 8,233 |
| Aug 26, 2026 | 55,700.00 | 57,500.00 | 55,600.00 | 56,700.00 | 56,700.00 | 1.07% | 3,961 |
| Aug 25, 2026 | 55,500.00 | 56,100.00 | 55,500.00 | 56,100.00 | 56,100.00 | - | 234 |
| Aug 24, 2026 | 56,400.00 | 57,000.00 | 56,000.00 | 56,100.00 | 56,100.00 | -1.41% | 428 |
| Aug 21, 2026 | 56,100.00 | 56,900.00 | 55,800.00 | 56,900.00 | 56,900.00 | 0.71% | 800 |
| Aug 20, 2026 | 56,300.00 | 56,600.00 | 55,300.00 | 56,500.00 | 56,500.00 | - | 7,670 |
| Aug 19, 2026 | 55,900.00 | 56,500.00 | 55,700.00 | 56,500.00 | 56,500.00 | - | 6,389 |
| Aug 18, 2026 | 56,800.00 | 56,800.00 | 55,700.00 | 56,500.00 | 56,500.00 | -0.53% | 606 |
| Aug 14, 2026 | 56,900.00 | 56,900.00 | 56,100.00 | 56,800.00 | 56,800.00 | 0.71% | 422 |
| Aug 13, 2026 | 56,200.00 | 57,000.00 | 55,400.00 | 56,400.00 | 56,400.00 | 2.17% | 5,659 |
| Aug 12, 2026 | 55,500.00 | 56,700.00 | 55,100.00 | 55,200.00 | 55,200.00 | -1.60% | 1,977 |
| Aug 11, 2026 | 56,200.00 | 56,800.00 | 54,600.00 | 56,100.00 | 56,100.00 | 1.45% | 2,587 |
| Aug 10, 2026 | 55,000.00 | 55,900.00 | 54,700.00 | 55,300.00 | 55,300.00 | 0.73% | 457 |
| Aug 7, 2026 | 56,000.00 | 56,000.00 | 54,900.00 | 54,900.00 | 54,900.00 | -0.90% | 429 |
| Aug 6, 2026 | 55,800.00 | 56,500.00 | 54,600.00 | 55,400.00 | 55,400.00 | 0.73% | 4,452 |
| Aug 5, 2026 | 54,400.00 | 55,600.00 | 53,800.00 | 55,000.00 | 55,000.00 | 1.48% | 5,912 |
| Aug 4, 2026 | 54,700.00 | 54,700.00 | 54,000.00 | 54,200.00 | 54,200.00 | 0.18% | 3,278 |
| 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 |