Systeel Tech Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 3,235.15 | 3,235.15 | 2,805.31 | 2,805.31 | 2,498.90 | 1,640,721 |
| 2024-01-30 | 3,316.59 | 3,352.79 | 3,140.13 | 3,235.15 | 2,881.80 | 3,007,638 |
| 2024-01-29 | 3,008.92 | 3,348.27 | 2,859.60 | 3,280.40 | 2,922.10 | 6,153,013 |
| 2024-01-26 | 2,737.43 | 2,873.18 | 2,624.32 | 2,800.78 | 2,494.87 | 521,476 |
| 2024-01-25 | 2,800.78 | 2,818.88 | 2,687.66 | 2,737.43 | 2,438.45 | 436,612 |
| 2024-01-24 | 2,877.70 | 2,995.34 | 2,732.91 | 2,796.26 | 2,490.84 | 479,851 |
| 2024-01-23 | 2,796.26 | 2,941.05 | 2,782.68 | 2,886.75 | 2,571.45 | 571,135 |
| 2024-01-22 | 2,932.00 | 2,968.19 | 2,791.73 | 2,796.26 | 2,490.84 | 485,041 |
| 2024-01-19 | 2,841.50 | 2,954.62 | 2,832.45 | 2,891.27 | 2,575.48 | 681,233 |
| 2024-01-18 | 2,782.68 | 2,855.08 | 2,737.43 | 2,778.16 | 2,474.72 | 467,366 |
| 2024-01-17 | 2,927.47 | 2,941.05 | 2,746.48 | 2,773.63 | 2,470.69 | 538,244 |
| 2024-01-16 | 3,004.39 | 3,036.06 | 2,868.65 | 2,877.70 | 2,563.39 | 579,173 |
| 2024-01-15 | 3,094.88 | 3,162.76 | 2,963.67 | 3,004.39 | 2,676.24 | 711,465 |
| 2024-01-12 | 3,307.55 | 3,370.89 | 3,058.69 | 3,094.88 | 2,756.85 | 1,281,740 |
| 2024-01-11 | 3,194.43 | 3,375.42 | 3,171.80 | 3,375.42 | 3,006.74 | 1,712,945 |
| 2024-01-10 | 3,203.48 | 3,321.12 | 3,094.88 | 3,162.76 | 2,817.31 | 1,367,435 |
| 2024-01-09 | 3,312.07 | 3,334.69 | 3,189.90 | 3,212.53 | 2,861.65 | 1,323,228 |
| 2024-01-08 | 3,515.68 | 3,565.45 | 3,325.64 | 3,348.27 | 2,982.56 | 1,939,517 |
| 2024-01-05 | 3,339.22 | 3,778.11 | 3,330.17 | 3,479.48 | 3,099.45 | 15,712,130 |
| 2024-01-04 | 3,420.66 | 3,497.58 | 3,303.02 | 3,339.22 | 2,974.50 | 1,803,967 |
| 2024-01-03 | 3,592.60 | 3,665.00 | 3,393.51 | 3,515.68 | 3,131.69 | 2,584,131 |
| 2024-01-02 | 3,841.46 | 3,927.43 | 3,624.27 | 3,624.27 | 3,228.42 | 7,835,739 |
| 2023-12-28 | 3,303.02 | 4,008.87 | 3,284.92 | 3,701.19 | 3,296.94 | 46,886,960 |
| 2023-12-27 | 3,556.40 | 3,773.59 | 3,289.45 | 3,348.27 | 2,982.56 | 32,052,155 |
| 2023-12-26 | 2,542.87 | 3,303.02 | 2,542.87 | 3,303.02 | 2,901.95 | 23,285,057 |
| 2023-12-22 | 2,597.17 | 2,660.52 | 2,529.30 | 2,542.87 | 2,234.11 | 415,400 |
| 2023-12-21 | 2,651.47 | 2,692.19 | 2,592.64 | 2,597.17 | 2,281.81 | 490,347 |
| 2023-12-20 | 2,624.32 | 2,728.39 | 2,615.27 | 2,669.56 | 2,345.41 | 714,985 |
| 2023-12-19 | 2,723.86 | 2,723.86 | 2,619.79 | 2,624.32 | 2,305.66 | 795,872 |
| 2023-12-18 | 2,637.89 | 2,710.29 | 2,556.45 | 2,678.61 | 2,353.36 | 809,603 |
| 2023-12-15 | 2,588.12 | 2,665.04 | 2,551.92 | 2,624.32 | 2,305.66 | 596,194 |
| 2023-12-14 | 2,624.32 | 2,751.01 | 2,493.10 | 2,601.69 | 2,285.78 | 1,387,330 |
| 2023-12-13 | 2,755.53 | 2,755.53 | 2,601.69 | 2,601.69 | 2,285.78 | 1,029,462 |
| 2023-12-12 | 2,891.27 | 2,904.85 | 2,787.21 | 2,791.73 | 2,452.75 | 1,055,205 |
| 2023-12-11 | 2,986.29 | 3,081.31 | 2,895.80 | 2,932.00 | 2,575.98 | 1,279,737 |
| 2023-12-08 | 3,067.74 | 3,176.33 | 2,995.34 | 3,040.59 | 2,671.39 | 2,083,855 |
| 2023-12-07 | 3,099.41 | 3,343.74 | 2,995.34 | 3,027.01 | 2,659.46 | 7,350,277 |
| 2023-12-06 | 2,655.99 | 3,194.43 | 2,615.27 | 2,990.82 | 2,627.66 | 12,276,513 |
| 2023-12-05 | 2,723.86 | 2,755.53 | 2,506.68 | 2,574.55 | 2,261.93 | 871,857 |
| 2023-12-04 | 2,882.22 | 2,922.95 | 2,723.86 | 2,728.39 | 2,397.09 | 684,615 |
| 2023-12-01 | 3,085.84 | 3,103.93 | 2,882.22 | 2,882.22 | 2,532.25 | 1,398,964 |
| 2023-11-30 | 3,212.53 | 3,330.17 | 3,099.41 | 3,108.46 | 2,731.02 | 1,654,843 |
| 2023-11-29 | 3,275.87 | 3,529.25 | 3,194.43 | 3,226.10 | 2,834.37 | 3,967,796 |
| 2023-11-28 | 3,597.13 | 3,601.65 | 3,235.15 | 3,239.67 | 2,846.30 | 2,343,620 |
| 2023-11-27 | 3,864.08 | 3,931.95 | 3,547.35 | 3,574.50 | 3,140.47 | 2,911,450 |
| 2023-11-24 | 3,864.08 | 4,117.46 | 3,836.93 | 3,877.66 | 3,406.81 | 3,886,346 |
| 2023-11-23 | 4,026.97 | 4,597.08 | 3,836.93 | 3,877.66 | 3,406.81 | 16,244,045 |
| 2023-11-22 | 4,384.42 | 4,488.49 | 3,959.10 | 3,995.30 | 3,510.17 | 5,518,017 |
| 2023-11-21 | 4,660.43 | 4,687.57 | 4,330.12 | 4,352.75 | 3,824.22 | 7,718,687 |
| 2023-11-20 | 4,352.75 | 5,167.19 | 4,275.83 | 4,578.98 | 4,022.98 | 28,690,260 |
| 2023-11-17 | 4,714.72 | 4,823.31 | 4,370.85 | 4,407.04 | 3,871.92 | 7,452,073 |
| 2023-11-16 | 4,904.76 | 5,565.36 | 4,660.43 | 4,859.51 | 4,269.45 | 51,823,633 |
| 2023-11-15 | 5,022.40 | 5,194.34 | 4,298.45 | 4,542.78 | 3,991.18 | 64,005,124 |
| 2023-11-14 | 4,271.30 | 4,778.07 | 4,266.78 | 4,778.07 | 4,197.89 | 41,336,764 |
| 2023-11-13 | 2,986.29 | 4,895.71 | 2,330.21 | 3,678.57 | 3,231.90 | 180,094,308 |
← NewerPage 12 of 12 · 715 trading days
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.