S & Sys Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 20,000.00 | 20,450.00 | 19,850.00 | 19,880.00 | 19,880.00 | 17,638 |
| 2026-10-22 | 21,050.00 | 21,150.00 | 20,150.00 | 20,500.00 | 20,500.00 | 34,491 |
| 2026-10-21 | 20,900.00 | 21,650.00 | 20,850.00 | 21,300.00 | 21,300.00 | 24,283 |
| 2026-10-20 | 21,900.00 | 21,900.00 | 20,600.00 | 20,650.00 | 20,650.00 | 14,986 |
| 2026-10-19 | 21,050.00 | 22,200.00 | 21,050.00 | 21,750.00 | 21,750.00 | 19,609 |
| 2026-10-16 | 21,400.00 | 22,550.00 | 21,400.00 | 21,700.00 | 21,700.00 | 8,665 |
| 2026-10-15 | 21,950.00 | 22,150.00 | 20,750.00 | 21,600.00 | 21,600.00 | 24,983 |
| 2026-10-14 | 21,700.00 | 23,400.00 | 21,700.00 | 22,750.00 | 22,750.00 | 17,003 |
| 2026-10-13 | 21,700.00 | 22,350.00 | 20,750.00 | 22,150.00 | 22,150.00 | 16,071 |
| 2026-10-12 | 23,100.00 | 23,250.00 | 21,750.00 | 21,800.00 | 21,800.00 | 18,548 |
| 2026-10-08 | 23,700.00 | 23,750.00 | 23,000.00 | 23,450.00 | 23,450.00 | 19,853 |
| 2026-10-07 | 23,800.00 | 24,300.00 | 23,550.00 | 23,850.00 | 23,850.00 | 21,424 |
| 2026-10-06 | 24,050.00 | 24,250.00 | 23,600.00 | 23,700.00 | 23,700.00 | 19,619 |
| 2026-10-02 | 23,800.00 | 23,950.00 | 23,400.00 | 23,750.00 | 23,750.00 | 9,694 |
| 2026-10-01 | 23,150.00 | 23,500.00 | 23,150.00 | 23,450.00 | 23,450.00 | 9,485 |
| 2026-09-30 | 22,950.00 | 23,800.00 | 22,950.00 | 23,200.00 | 23,200.00 | 12,851 |
| 2026-09-29 | 23,150.00 | 23,300.00 | 22,750.00 | 22,800.00 | 22,800.00 | 6,131 |
| 2026-09-28 | 23,450.00 | 23,950.00 | 23,050.00 | 23,300.00 | 23,300.00 | 9,784 |
Page 1 of 1 · 18 trading days
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.