SYTS Corp. (KRX:002170)
South Korea · Delayed Price · Currency is KRW 61,000
+600 (0.99%)
Apr 24, 2026, 3:30 PM KST
SYTS Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 59,000.00 | 60,600.00 | 59,000.00 | 59,600.00 | 57,311.52 | -1.81% | 3,471 |
| Feb 27, 2026 | 59,500.00 | 60,700.00 | 59,100.00 | 60,700.00 | 58,369.28 | 1.68% | 3,456 |
| Feb 26, 2026 | 62,500.00 | 62,500.00 | 59,600.00 | 59,700.00 | 57,407.68 | -2.93% | 5,174 |
| Feb 25, 2026 | 60,600.00 | 62,200.00 | 60,600.00 | 61,500.00 | 59,138.56 | 1.65% | 3,459 |
| Feb 24, 2026 | 60,900.00 | 60,900.00 | 59,300.00 | 60,500.00 | 58,176.96 | -0.66% | 3,833 |
| Feb 23, 2026 | 61,300.00 | 62,300.00 | 60,700.00 | 60,900.00 | 58,561.60 | -0.33% | 10,428 |
| Feb 20, 2026 | 62,500.00 | 62,500.00 | 60,100.00 | 61,100.00 | 58,753.92 | -2.24% | 3,965 |
| Feb 19, 2026 | 59,500.00 | 62,700.00 | 59,500.00 | 62,500.00 | 60,100.17 | 5.40% | 14,509 |
| Feb 13, 2026 | 58,000.00 | 59,400.00 | 57,600.00 | 59,300.00 | 57,023.04 | 2.24% | 5,549 |
| Feb 12, 2026 | 58,000.00 | 58,000.00 | 57,500.00 | 58,000.00 | 55,772.95 | 0.35% | 4,129 |
| Feb 11, 2026 | 58,200.00 | 58,200.00 | 57,300.00 | 57,800.00 | 55,580.63 | - | 1,395 |
| Feb 10, 2026 | 57,300.00 | 57,800.00 | 56,800.00 | 57,800.00 | 55,580.63 | 0.87% | 2,181 |