Systeel Tech Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5,040.50 | 5,103.85 | 4,940.96 | 5,004.30 | 4,488.00 | 292,262 |
| 2025-04-25 | 5,067.65 | 5,076.70 | 5,004.30 | 5,049.55 | 4,528.58 | 280,970 |
| 2025-04-24 | 5,040.50 | 5,121.94 | 4,959.06 | 4,977.15 | 4,463.66 | 368,726 |
| 2025-04-23 | 5,076.70 | 5,402.47 | 4,796.17 | 5,149.09 | 4,617.86 | 2,091,236 |
| 2025-04-22 | 4,705.67 | 5,402.47 | 4,705.67 | 5,067.65 | 4,544.81 | 3,876,578 |
| 2025-04-21 | 4,931.91 | 4,977.15 | 4,778.07 | 4,778.07 | 4,285.11 | 271,956 |
| 2025-04-18 | 4,805.22 | 4,913.81 | 4,705.67 | 4,868.56 | 4,366.27 | 422,579 |
| 2025-04-17 | 4,678.52 | 4,732.82 | 4,624.23 | 4,687.57 | 4,203.95 | 247,851 |
| 2025-04-16 | 4,759.97 | 4,977.15 | 4,669.48 | 4,705.67 | 4,220.18 | 705,049 |
| 2025-04-15 | 4,533.73 | 4,759.97 | 4,533.73 | 4,759.97 | 4,268.88 | 479,113 |
| 2025-04-14 | 4,569.93 | 4,660.43 | 4,560.88 | 4,588.03 | 4,114.68 | 296,815 |
| 2025-04-11 | 4,343.70 | 4,651.38 | 4,343.70 | 4,615.18 | 4,139.03 | 394,323 |
| 2025-04-10 | 4,284.88 | 4,461.34 | 4,212.48 | 4,452.29 | 3,992.94 | 463,885 |
| 2025-04-09 | 4,144.61 | 4,298.45 | 4,072.22 | 4,121.99 | 3,696.72 | 487,729 |
| 2025-04-08 | 4,239.63 | 4,352.75 | 4,207.96 | 4,257.73 | 3,818.46 | 400,792 |
| 2025-04-07 | 4,438.72 | 4,479.44 | 4,194.38 | 4,194.38 | 3,761.65 | 503,176 |
| 2025-04-04 | 4,497.54 | 4,642.33 | 4,474.91 | 4,588.03 | 4,114.68 | 423,758 |
| 2025-04-03 | 4,542.78 | 4,741.87 | 4,447.77 | 4,642.33 | 4,163.37 | 560,409 |
| 2025-04-02 | 4,750.92 | 4,796.17 | 4,524.69 | 4,660.43 | 4,179.61 | 440,984 |
| 2025-04-01 | 4,624.23 | 4,877.61 | 4,624.23 | 4,687.57 | 4,203.95 | 577,557 |
| 2025-03-31 | 5,040.50 | 5,194.34 | 4,588.03 | 4,633.28 | 4,155.26 | 781,472 |
| 2025-03-28 | 5,628.71 | 5,782.55 | 5,067.65 | 5,076.70 | 4,552.93 | 3,420,364 |
| 2025-03-27 | 4,922.86 | 5,746.35 | 4,895.71 | 5,547.26 | 4,974.95 | 8,861,676 |
| 2025-03-26 | 5,112.89 | 5,221.49 | 4,977.15 | 4,977.15 | 4,463.66 | 443,032 |
| 2025-03-25 | 5,158.14 | 5,366.28 | 5,076.70 | 5,112.89 | 4,585.39 | 552,915 |
| 2025-03-24 | 5,022.40 | 5,275.78 | 4,968.10 | 5,158.14 | 4,625.97 | 412,829 |
| 2025-03-21 | 5,004.30 | 5,130.99 | 4,886.66 | 5,103.85 | 4,577.28 | 588,955 |
| 2025-03-20 | 5,420.57 | 5,456.77 | 4,986.20 | 5,022.40 | 4,504.24 | 791,433 |
| 2025-03-19 | 5,764.45 | 5,764.45 | 5,393.43 | 5,411.52 | 4,853.21 | 867,759 |
| 2025-03-18 | 5,755.40 | 5,845.89 | 5,628.71 | 5,764.45 | 5,169.73 | 641,830 |
| 2025-03-17 | 5,520.12 | 5,764.45 | 5,248.64 | 5,764.45 | 5,169.73 | 948,995 |
| 2025-03-14 | 5,529.17 | 5,556.31 | 5,429.62 | 5,511.07 | 4,942.49 | 463,041 |
| 2025-03-13 | 5,701.10 | 5,755.40 | 5,529.17 | 5,529.17 | 4,958.72 | 527,832 |
| 2025-03-12 | 6,135.47 | 6,189.77 | 5,701.10 | 5,719.20 | 5,129.15 | 1,012,876 |
| 2025-03-11 | 5,574.41 | 5,963.54 | 5,547.26 | 5,863.99 | 5,259.00 | 583,543 |
| 2025-03-10 | 5,972.59 | 5,990.68 | 5,701.10 | 5,836.84 | 5,234.65 | 487,505 |
| 2025-03-07 | 6,054.03 | 6,099.28 | 5,909.24 | 6,017.83 | 5,396.97 | 543,271 |
| 2025-03-06 | 6,207.87 | 6,216.92 | 5,945.44 | 5,954.49 | 5,340.16 | 615,081 |
| 2025-03-05 | 5,836.84 | 6,180.72 | 5,836.84 | 6,135.47 | 5,502.47 | 1,864,764 |
| 2025-03-04 | 5,520.12 | 5,755.40 | 5,366.28 | 5,628.71 | 5,047.99 | 1,462,237 |
| 2025-02-28 | 6,425.05 | 6,606.04 | 6,108.33 | 6,108.33 | 5,478.12 | 1,225,207 |
| 2025-02-27 | 6,696.53 | 6,805.13 | 6,434.10 | 6,434.10 | 5,770.29 | 880,623 |
| 2025-02-26 | 6,651.29 | 6,922.77 | 6,624.14 | 6,669.39 | 5,981.30 | 2,070,717 |
| 2025-02-25 | 6,551.74 | 6,606.04 | 6,452.20 | 6,479.35 | 5,810.87 | 555,664 |
| 2025-02-24 | 6,551.74 | 6,777.98 | 6,524.60 | 6,615.09 | 5,932.61 | 1,256,116 |
| 2025-02-21 | 6,379.81 | 6,606.04 | 6,343.61 | 6,461.25 | 5,794.64 | 642,225 |
| 2025-02-20 | 6,633.19 | 6,678.44 | 6,452.20 | 6,497.45 | 5,827.10 | 1,239,695 |
| 2025-02-19 | 7,149.00 | 7,212.35 | 6,660.34 | 6,759.88 | 6,062.46 | 1,685,857 |
| 2025-02-18 | 7,203.30 | 7,366.19 | 7,067.56 | 7,076.61 | 6,346.51 | 2,541,197 |
| 2025-02-17 | 6,986.11 | 7,121.86 | 6,587.94 | 6,904.67 | 6,192.31 | 2,900,486 |
| 2025-02-14 | 7,420.48 | 7,565.27 | 7,040.41 | 7,049.46 | 6,322.16 | 3,178,227 |
| 2025-02-13 | 7,872.95 | 8,434.01 | 7,438.58 | 7,465.73 | 6,695.49 | 19,308,408 |
| 2025-02-12 | 7,384.29 | 7,402.39 | 7,176.15 | 7,366.19 | 6,606.21 | 2,182,346 |
| 2025-02-11 | 7,176.15 | 7,547.18 | 7,076.61 | 7,203.30 | 6,460.13 | 3,459,428 |
| 2025-02-10 | 7,339.04 | 7,420.48 | 7,139.95 | 7,203.30 | 6,460.13 | 3,411,322 |
| 2025-02-07 | 6,859.42 | 7,538.13 | 6,841.32 | 7,320.94 | 6,565.63 | 12,836,616 |
| 2025-02-06 | 6,750.83 | 7,420.48 | 6,660.34 | 6,796.08 | 6,094.92 | 19,206,848 |
| 2025-02-05 | 6,081.18 | 6,216.92 | 6,026.88 | 6,162.62 | 5,526.82 | 965,489 |
| 2025-02-04 | 6,017.83 | 6,235.02 | 6,008.78 | 6,081.18 | 5,453.78 | 1,057,260 |
| 2025-02-03 | 6,515.55 | 6,542.70 | 5,927.34 | 6,008.78 | 5,388.85 | 1,638,365 |
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.