S & Sys Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 45,850.00 | 45,900.00 | 42,800.00 | 44,550.00 | 44,550.00 | 367,481 |
| 2026-04-23 | 42,000.00 | 49,900.00 | 41,450.00 | 46,550.00 | 46,550.00 | 1,292,066 |
| 2026-04-22 | 40,700.00 | 42,300.00 | 39,150.00 | 41,050.00 | 41,050.00 | 258,823 |
| 2026-04-21 | 37,000.00 | 42,300.00 | 36,500.00 | 41,500.00 | 41,500.00 | 732,448 |
| 2026-04-20 | 35,100.00 | 36,300.00 | 34,150.00 | 35,850.00 | 35,850.00 | 159,059 |
| 2026-04-17 | 32,550.00 | 34,300.00 | 32,050.00 | 33,900.00 | 33,900.00 | 98,079 |
| 2026-04-16 | 32,350.00 | 32,500.00 | 31,900.00 | 32,250.00 | 32,250.00 | 27,787 |
| 2026-04-15 | 32,700.00 | 32,700.00 | 31,950.00 | 31,950.00 | 31,950.00 | 29,092 |
| 2026-04-14 | 32,300.00 | 32,550.00 | 31,650.00 | 32,350.00 | 32,350.00 | 20,587 |
| 2026-04-13 | 31,500.00 | 31,850.00 | 31,250.00 | 31,450.00 | 31,450.00 | 14,677 |
| 2026-04-10 | 33,000.00 | 33,000.00 | 31,800.00 | 32,150.00 | 32,150.00 | 23,087 |
| 2026-04-09 | 32,800.00 | 32,950.00 | 32,300.00 | 32,400.00 | 32,400.00 | 28,590 |
| 2026-04-08 | 32,350.00 | 32,700.00 | 32,000.00 | 32,600.00 | 32,600.00 | 41,759 |
| 2026-04-07 | 33,000.00 | 33,250.00 | 30,800.00 | 31,200.00 | 31,200.00 | 54,676 |
| 2026-04-06 | 31,350.00 | 31,750.00 | 30,350.00 | 30,650.00 | 30,650.00 | 30,089 |
| 2026-04-03 | 32,150.00 | 32,450.00 | 31,050.00 | 32,000.00 | 32,000.00 | 52,540 |
| 2026-04-02 | 34,100.00 | 34,100.00 | 30,750.00 | 31,200.00 | 31,200.00 | 154,345 |
| 2026-04-01 | 29,000.00 | 29,500.00 | 28,800.00 | 29,250.00 | 29,250.00 | 28,861 |
| 2026-03-31 | 27,900.00 | 29,100.00 | 27,400.00 | 28,100.00 | 28,100.00 | 23,960 |
| 2026-03-30 | 27,650.00 | 28,150.00 | 27,200.00 | 28,000.00 | 28,000.00 | 17,524 |
| 2026-03-27 | 28,200.00 | 28,900.00 | 27,550.00 | 28,500.00 | 28,500.00 | 20,415 |
| 2026-03-26 | 29,500.00 | 29,850.00 | 28,450.00 | 28,550.00 | 28,550.00 | 24,816 |
| 2026-03-25 | 28,900.00 | 29,600.00 | 28,600.00 | 29,550.00 | 29,550.00 | 15,990 |
| 2026-03-24 | 29,000.00 | 29,050.00 | 27,850.00 | 28,550.00 | 28,550.00 | 32,211 |
| 2026-03-23 | 29,000.00 | 29,500.00 | 27,700.00 | 28,050.00 | 28,050.00 | 32,184 |
| 2026-03-20 | 30,150.00 | 31,150.00 | 29,750.00 | 30,200.00 | 30,200.00 | 22,961 |
| 2026-03-19 | 29,900.00 | 30,200.00 | 29,300.00 | 29,900.00 | 29,900.00 | 18,389 |
| 2026-03-18 | 30,900.00 | 30,900.00 | 30,000.00 | 30,250.00 | 30,250.00 | 25,148 |
| 2026-03-17 | 30,500.00 | 31,850.00 | 29,800.00 | 30,350.00 | 30,350.00 | 160,676 |
| 2026-03-16 | 30,800.00 | 30,800.00 | 29,600.00 | 29,750.00 | 29,750.00 | 23,706 |
| 2026-03-13 | 31,400.00 | 31,600.00 | 30,600.00 | 30,850.00 | 30,850.00 | 27,786 |
| 2026-03-12 | 30,650.00 | 31,750.00 | 30,650.00 | 31,050.00 | 31,050.00 | 35,264 |
| 2026-03-11 | 30,450.00 | 31,550.00 | 30,300.00 | 31,000.00 | 31,000.00 | 50,103 |
| 2026-03-10 | 29,600.00 | 29,650.00 | 28,700.00 | 29,400.00 | 29,400.00 | 28,281 |
| 2026-03-09 | 27,900.00 | 29,150.00 | 27,500.00 | 28,850.00 | 28,850.00 | 29,601 |
| 2026-03-06 | 28,500.00 | 29,450.00 | 28,050.00 | 29,200.00 | 29,200.00 | 27,056 |
| 2026-03-05 | 27,700.00 | 29,150.00 | 27,600.00 | 28,700.00 | 28,700.00 | 32,960 |
| 2026-03-04 | 30,300.00 | 30,300.00 | 26,150.00 | 26,150.00 | 26,150.00 | 121,237 |
| 2026-03-03 | 31,900.00 | 33,000.00 | 30,900.00 | 31,000.00 | 31,000.00 | 41,707 |
| 2026-02-27 | 33,100.00 | 33,700.00 | 32,500.00 | 32,550.00 | 32,550.00 | 43,161 |
| 2026-02-26 | 34,100.00 | 34,250.00 | 33,150.00 | 33,250.00 | 33,250.00 | 47,841 |
| 2026-02-25 | 35,150.00 | 35,300.00 | 34,200.00 | 34,250.00 | 33,772.00 | 87,236 |
| 2026-02-24 | 34,400.00 | 34,700.00 | 33,450.00 | 34,050.00 | 33,574.79 | 49,324 |
| 2026-02-23 | 35,250.00 | 35,700.00 | 34,000.00 | 34,400.00 | 33,919.91 | 82,505 |
| 2026-02-20 | 32,650.00 | 34,700.00 | 32,650.00 | 34,300.00 | 33,821.30 | 146,918 |
| 2026-02-19 | 30,900.00 | 32,900.00 | 30,700.00 | 32,500.00 | 32,046.42 | 138,421 |
| 2026-02-13 | 32,000.00 | 32,600.00 | 31,550.00 | 32,150.00 | 31,701.31 | 25,230 |
| 2026-02-12 | 32,050.00 | 32,800.00 | 31,750.00 | 32,050.00 | 31,602.70 | 29,680 |
| 2026-02-11 | 32,200.00 | 32,500.00 | 31,650.00 | 31,900.00 | 31,454.80 | 19,895 |
| 2026-02-10 | 32,500.00 | 32,800.00 | 32,000.00 | 32,050.00 | 31,602.70 | 19,270 |
| 2026-02-09 | 32,000.00 | 32,700.00 | 32,000.00 | 32,350.00 | 31,898.52 | 27,781 |
| 2026-02-06 | 31,700.00 | 32,350.00 | 30,500.00 | 31,500.00 | 31,060.38 | 53,877 |
| 2026-02-05 | 33,400.00 | 33,700.00 | 32,550.00 | 32,600.00 | 32,145.03 | 47,971 |
| 2026-02-04 | 33,600.00 | 34,450.00 | 33,050.00 | 34,050.00 | 33,574.79 | 56,757 |
| 2026-02-03 | 33,200.00 | 35,600.00 | 32,300.00 | 33,600.00 | 33,131.07 | 252,324 |
| 2026-02-02 | 33,300.00 | 33,450.00 | 31,700.00 | 31,900.00 | 31,454.80 | 63,115 |
| 2026-01-30 | 32,850.00 | 34,300.00 | 32,300.00 | 33,750.00 | 33,278.98 | 101,153 |
| 2026-01-29 | 33,500.00 | 33,500.00 | 31,900.00 | 32,850.00 | 32,391.54 | 74,997 |
| 2026-01-28 | 33,700.00 | 33,700.00 | 32,800.00 | 33,000.00 | 32,539.45 | 86,247 |
| 2026-01-27 | 34,400.00 | 34,450.00 | 33,350.00 | 33,600.00 | 33,131.07 | 58,191 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-26 | 478.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.