Systeel Tech Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3,877.66 | 3,891.23 | 3,637.85 | 3,791.69 | 3,377.55 | 4,723,004 |
| 2024-07-26 | 3,900.28 | 4,126.51 | 3,864.08 | 4,072.22 | 3,627.44 | 9,614,810 |
| 2024-07-25 | 4,293.93 | 4,456.82 | 3,836.93 | 3,981.72 | 3,546.83 | 53,664,984 |
| 2024-07-24 | 3,841.46 | 3,909.33 | 3,683.09 | 3,809.79 | 3,393.67 | 6,893,957 |
| 2024-07-23 | 3,895.75 | 4,049.59 | 3,787.16 | 3,999.82 | 3,562.95 | 7,095,875 |
| 2024-07-22 | 3,732.87 | 4,298.45 | 3,732.87 | 4,090.32 | 3,643.56 | 46,334,124 |
| 2024-07-19 | 3,533.78 | 4,045.07 | 3,515.68 | 3,732.87 | 3,325.15 | 35,075,518 |
| 2024-07-18 | 3,674.04 | 3,728.34 | 3,330.17 | 3,683.09 | 3,280.82 | 14,138,669 |
| 2024-07-17 | 3,705.72 | 3,859.56 | 3,538.30 | 3,588.08 | 3,196.18 | 10,448,611 |
| 2024-07-16 | 3,239.67 | 3,827.88 | 3,180.85 | 3,760.01 | 3,349.34 | 57,284,349 |
| 2024-07-15 | 2,900.32 | 3,321.12 | 2,791.73 | 2,945.57 | 2,623.85 | 42,803,211 |
| 2024-07-12 | 2,461.43 | 2,741.96 | 2,420.71 | 2,637.89 | 2,349.77 | 10,038,886 |
| 2024-07-11 | 2,497.63 | 2,538.35 | 2,389.03 | 2,456.90 | 2,188.56 | 1,323,340 |
| 2024-07-10 | 2,502.15 | 2,606.22 | 2,465.95 | 2,506.68 | 2,232.89 | 2,019,673 |
| 2024-07-09 | 2,443.33 | 2,678.61 | 2,425.23 | 2,520.25 | 2,244.98 | 9,745,036 |
| 2024-07-08 | 2,597.17 | 2,615.27 | 2,452.38 | 2,452.38 | 2,184.52 | 2,992,120 |
| 2024-07-05 | 2,560.97 | 2,692.19 | 2,542.87 | 2,692.19 | 2,398.14 | 4,683,933 |
| 2024-07-04 | 2,701.24 | 2,723.86 | 2,583.60 | 2,669.56 | 2,377.99 | 4,322,964 |
| 2024-07-03 | 2,665.04 | 2,864.13 | 2,565.50 | 2,741.96 | 2,442.48 | 27,948,385 |
| 2024-07-02 | 2,072.31 | 2,692.19 | 2,022.53 | 2,692.19 | 2,398.14 | 24,582,539 |
| 2024-07-01 | 2,162.80 | 2,162.80 | 2,018.01 | 2,072.31 | 1,845.96 | 289,256 |
| 2024-06-28 | 1,963.71 | 1,977.29 | 1,922.99 | 1,977.29 | 1,761.32 | 67,376 |
| 2024-06-27 | 2,004.44 | 2,013.49 | 1,963.71 | 1,963.71 | 1,749.23 | 44,097 |
| 2024-06-26 | 1,972.76 | 2,004.44 | 1,963.71 | 2,004.44 | 1,785.51 | 60,780 |
| 2024-06-25 | 1,968.24 | 1,999.91 | 1,968.24 | 1,968.24 | 1,753.26 | 54,738 |
| 2024-06-24 | 2,031.58 | 2,040.63 | 1,968.24 | 1,968.24 | 1,753.26 | 132,493 |
| 2024-06-21 | 2,076.83 | 2,076.83 | 2,027.06 | 2,058.73 | 1,833.87 | 118,156 |
| 2024-06-20 | 2,117.55 | 2,117.55 | 2,045.16 | 2,076.83 | 1,849.99 | 135,294 |
| 2024-06-19 | 2,126.60 | 2,140.18 | 2,099.45 | 2,103.98 | 1,874.18 | 73,230 |
| 2024-06-18 | 2,180.90 | 2,194.47 | 2,126.60 | 2,126.60 | 1,894.33 | 127,982 |
| 2024-06-17 | 2,185.42 | 2,212.57 | 2,162.80 | 2,180.90 | 1,942.70 | 100,265 |
| 2024-06-14 | 2,307.59 | 2,352.84 | 2,189.95 | 2,208.05 | 1,966.88 | 368,211 |
| 2024-06-13 | 2,239.72 | 2,248.77 | 2,194.47 | 2,244.24 | 1,999.12 | 230,149 |
| 2024-06-12 | 2,244.24 | 2,316.64 | 2,239.72 | 2,239.72 | 1,995.09 | 138,738 |
| 2024-06-11 | 2,248.77 | 2,289.49 | 2,212.57 | 2,230.67 | 1,987.03 | 116,708 |
| 2024-06-10 | 2,239.72 | 2,266.87 | 2,217.10 | 2,253.29 | 2,007.18 | 67,900 |
| 2024-06-07 | 2,257.82 | 2,275.92 | 2,199.00 | 2,271.39 | 2,023.31 | 87,471 |
| 2024-06-05 | 2,194.47 | 2,257.82 | 2,171.85 | 2,257.82 | 2,011.21 | 146,450 |
| 2024-06-04 | 2,235.19 | 2,257.82 | 2,185.42 | 2,194.47 | 1,954.79 | 97,993 |
| 2024-06-03 | 2,203.52 | 2,271.39 | 2,180.90 | 2,262.34 | 2,015.24 | 111,328 |
| 2024-05-31 | 2,176.37 | 2,230.67 | 2,176.37 | 2,199.00 | 1,958.82 | 81,875 |
| 2024-05-30 | 2,321.16 | 2,321.16 | 2,194.47 | 2,212.57 | 1,970.91 | 301,843 |
| 2024-05-29 | 2,370.94 | 2,384.51 | 2,289.49 | 2,330.21 | 2,075.70 | 213,843 |
| 2024-05-28 | 2,280.44 | 2,411.66 | 2,262.34 | 2,384.51 | 2,124.07 | 634,316 |
| 2024-05-27 | 2,221.62 | 2,275.92 | 2,212.57 | 2,271.39 | 2,023.31 | 126,123 |
| 2024-05-24 | 2,158.28 | 2,280.44 | 2,153.75 | 2,221.62 | 1,978.97 | 238,452 |
| 2024-05-23 | 2,194.47 | 2,257.82 | 2,158.28 | 2,158.28 | 1,922.54 | 139,338 |
| 2024-05-22 | 2,194.47 | 2,298.54 | 2,144.70 | 2,194.47 | 1,954.79 | 193,124 |
| 2024-05-21 | 2,230.67 | 2,235.19 | 2,176.37 | 2,194.47 | 1,954.79 | 122,304 |
| 2024-05-20 | 2,271.39 | 2,271.39 | 2,171.85 | 2,235.19 | 1,991.06 | 114,893 |
| 2024-05-17 | 2,289.49 | 2,289.49 | 2,235.19 | 2,271.39 | 2,023.31 | 100,935 |
| 2024-05-16 | 2,284.97 | 2,316.64 | 2,239.72 | 2,284.97 | 2,035.40 | 58,738 |
| 2024-05-14 | 2,275.92 | 2,316.64 | 2,275.92 | 2,284.97 | 2,035.40 | 49,570 |
| 2024-05-13 | 2,312.11 | 2,321.16 | 2,262.34 | 2,280.44 | 2,031.37 | 81,223 |
| 2024-05-10 | 2,348.31 | 2,366.41 | 2,307.59 | 2,316.64 | 2,063.61 | 78,660 |
| 2024-05-09 | 2,334.74 | 2,389.03 | 2,330.21 | 2,343.79 | 2,087.79 | 104,607 |
| 2024-05-08 | 2,325.69 | 2,370.94 | 2,325.69 | 2,357.36 | 2,099.88 | 56,851 |
| 2024-05-07 | 2,361.89 | 2,379.98 | 2,330.21 | 2,352.84 | 2,095.85 | 87,387 |
| 2024-05-03 | 2,402.61 | 2,407.13 | 2,330.21 | 2,361.89 | 2,103.92 | 157,120 |
| 2024-05-02 | 2,334.74 | 2,443.33 | 2,307.59 | 2,411.66 | 2,148.25 | 249,715 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 45.4545 KRW |
| 2024-12-27 | 45.2469 KRW |
| 2023-12-27 | 45.2469 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.