Systeel Tech Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 2,348.31 | 2,366.41 | 2,316.64 | 2,339.26 | 2,083.76 | 118,506 |
| 2024-04-29 | 2,239.72 | 2,398.08 | 2,239.72 | 2,334.74 | 2,079.73 | 323,697 |
| 2024-04-26 | 2,262.34 | 2,271.39 | 2,180.90 | 2,257.82 | 2,011.21 | 76,804 |
| 2024-04-25 | 2,226.15 | 2,266.87 | 2,221.62 | 2,235.19 | 1,991.06 | 89,066 |
| 2024-04-24 | 2,230.67 | 2,275.92 | 2,226.15 | 2,230.67 | 1,987.03 | 104,848 |
| 2024-04-23 | 2,253.29 | 2,266.87 | 2,199.00 | 2,212.57 | 1,970.91 | 106,782 |
| 2024-04-22 | 2,230.67 | 2,284.97 | 2,171.85 | 2,217.10 | 1,974.94 | 112,095 |
| 2024-04-19 | 2,307.59 | 2,307.59 | 2,167.32 | 2,208.05 | 1,966.88 | 174,035 |
| 2024-04-18 | 2,221.62 | 2,307.59 | 2,199.00 | 2,280.44 | 2,031.37 | 142,369 |
| 2024-04-17 | 2,226.15 | 2,248.77 | 2,194.47 | 2,221.62 | 1,978.97 | 89,894 |
| 2024-04-16 | 2,248.77 | 2,343.79 | 2,189.95 | 2,226.15 | 1,983.00 | 227,699 |
| 2024-04-15 | 2,262.34 | 2,343.79 | 2,217.10 | 2,271.39 | 2,023.31 | 260,829 |
| 2024-04-12 | 2,334.74 | 2,352.84 | 2,248.77 | 2,262.34 | 2,015.24 | 216,036 |
| 2024-04-11 | 2,339.26 | 2,343.79 | 2,280.44 | 2,339.26 | 2,083.76 | 125,924 |
| 2024-04-09 | 2,416.18 | 2,429.76 | 2,334.74 | 2,339.26 | 2,083.76 | 270,250 |
| 2024-04-08 | 2,506.68 | 2,511.20 | 2,379.98 | 2,407.13 | 2,144.22 | 276,360 |
| 2024-04-05 | 2,533.82 | 2,560.97 | 2,416.18 | 2,506.68 | 2,232.89 | 299,269 |
| 2024-04-04 | 2,619.79 | 2,619.79 | 2,542.87 | 2,547.40 | 2,269.17 | 176,147 |
| 2024-04-03 | 2,497.63 | 2,615.27 | 2,493.10 | 2,592.64 | 2,309.47 | 405,136 |
| 2024-04-02 | 2,615.27 | 2,615.27 | 2,511.20 | 2,524.77 | 2,249.01 | 221,757 |
| 2024-04-01 | 2,520.25 | 2,619.79 | 2,520.25 | 2,597.17 | 2,313.50 | 272,838 |
| 2024-03-29 | 2,524.77 | 2,560.97 | 2,506.68 | 2,520.25 | 2,244.98 | 183,682 |
| 2024-03-28 | 2,506.68 | 2,538.35 | 2,493.10 | 2,524.77 | 2,249.01 | 146,592 |
| 2024-03-27 | 2,533.82 | 2,551.92 | 2,484.05 | 2,506.68 | 2,232.89 | 151,990 |
| 2024-03-26 | 2,524.77 | 2,542.87 | 2,493.10 | 2,506.68 | 2,232.89 | 237,849 |
| 2024-03-25 | 2,615.27 | 2,619.79 | 2,520.25 | 2,524.77 | 2,249.01 | 367,345 |
| 2024-03-22 | 2,588.12 | 2,637.89 | 2,579.07 | 2,606.22 | 2,321.56 | 238,260 |
| 2024-03-21 | 2,624.32 | 2,651.47 | 2,597.17 | 2,601.69 | 2,317.53 | 307,163 |
| 2024-03-20 | 2,633.37 | 2,669.56 | 2,597.17 | 2,615.27 | 2,329.62 | 258,719 |
| 2024-03-19 | 2,669.56 | 2,705.76 | 2,597.17 | 2,619.79 | 2,333.65 | 347,297 |
| 2024-03-18 | 2,701.24 | 2,728.39 | 2,646.94 | 2,674.09 | 2,382.02 | 435,952 |
| 2024-03-15 | 2,891.27 | 3,117.51 | 2,728.39 | 2,732.91 | 2,434.42 | 3,918,332 |
| 2024-03-14 | 2,723.86 | 2,751.01 | 2,669.56 | 2,692.19 | 2,398.14 | 670,824 |
| 2024-03-13 | 2,624.32 | 2,977.24 | 2,574.55 | 2,778.16 | 2,474.72 | 4,683,743 |
| 2024-03-12 | 2,642.42 | 2,705.76 | 2,538.35 | 2,588.12 | 2,305.44 | 475,466 |
| 2024-03-11 | 2,515.73 | 2,642.42 | 2,497.63 | 2,615.27 | 2,329.62 | 299,762 |
| 2024-03-08 | 2,497.63 | 2,570.02 | 2,493.10 | 2,533.82 | 2,257.07 | 198,543 |
| 2024-03-07 | 2,560.97 | 2,588.12 | 2,479.53 | 2,515.73 | 2,240.95 | 327,317 |
| 2024-03-06 | 2,560.97 | 2,610.74 | 2,542.87 | 2,560.97 | 2,281.26 | 238,273 |
| 2024-03-05 | 2,651.47 | 2,660.52 | 2,579.07 | 2,588.12 | 2,305.44 | 274,792 |
| 2024-03-04 | 2,651.47 | 2,723.86 | 2,637.89 | 2,637.89 | 2,349.77 | 310,083 |
| 2024-02-29 | 2,719.34 | 2,741.96 | 2,615.27 | 2,651.47 | 2,361.87 | 551,526 |
| 2024-02-28 | 2,719.34 | 2,746.48 | 2,696.71 | 2,714.81 | 2,418.29 | 317,153 |
| 2024-02-27 | 2,814.35 | 2,836.98 | 2,696.71 | 2,719.34 | 2,422.32 | 484,538 |
| 2024-02-26 | 2,809.83 | 2,864.13 | 2,791.73 | 2,805.31 | 2,498.90 | 336,422 |
| 2024-02-23 | 2,805.31 | 2,814.35 | 2,737.43 | 2,778.16 | 2,474.72 | 411,291 |
| 2024-02-22 | 2,850.55 | 2,850.55 | 2,787.21 | 2,809.83 | 2,502.93 | 452,609 |
| 2024-02-21 | 2,895.80 | 2,941.05 | 2,841.50 | 2,855.08 | 2,543.24 | 452,883 |
| 2024-02-20 | 2,977.24 | 2,977.24 | 2,873.18 | 2,900.32 | 2,583.54 | 564,686 |
| 2024-02-19 | 3,072.26 | 3,126.56 | 2,972.72 | 2,977.24 | 2,652.06 | 846,057 |
| 2024-02-16 | 3,067.74 | 3,122.03 | 2,963.67 | 3,072.26 | 2,736.70 | 963,637 |
| 2024-02-15 | 3,013.44 | 3,090.36 | 2,954.62 | 3,036.06 | 2,704.46 | 962,724 |
| 2024-02-14 | 3,058.69 | 3,140.13 | 2,981.77 | 3,040.59 | 2,708.49 | 1,376,485 |
| 2024-02-13 | 3,045.11 | 3,257.77 | 2,986.29 | 3,144.66 | 2,801.19 | 4,017,390 |
| 2024-02-08 | 3,027.01 | 3,027.01 | 2,859.60 | 2,941.05 | 2,619.82 | 495,955 |
| 2024-02-07 | 3,008.92 | 3,122.03 | 2,986.29 | 3,027.01 | 2,696.40 | 459,414 |
| 2024-02-06 | 2,913.90 | 3,180.85 | 2,846.03 | 3,017.97 | 2,688.34 | 1,372,303 |
| 2024-02-05 | 3,017.97 | 3,022.49 | 2,900.32 | 2,900.32 | 2,583.54 | 443,067 |
| 2024-02-02 | 2,968.19 | 3,217.05 | 2,913.90 | 3,017.97 | 2,688.34 | 1,497,876 |
| 2024-02-01 | 2,760.06 | 2,977.24 | 2,732.91 | 2,904.85 | 2,587.57 | 727,702 |
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.