Systeel Tech Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 6,895.62 | 7,004.21 | 6,696.53 | 6,705.58 | 6,013.76 | 1,143,320 |
| 2025-01-24 | 6,968.02 | 7,275.69 | 6,796.08 | 7,248.55 | 6,500.71 | 1,913,282 |
| 2025-01-23 | 7,556.22 | 7,628.62 | 6,940.87 | 6,977.07 | 6,257.24 | 2,679,251 |
| 2025-01-22 | 7,682.92 | 7,764.36 | 7,501.93 | 7,538.13 | 6,760.41 | 2,175,595 |
| 2025-01-21 | 8,189.68 | 8,325.42 | 7,655.77 | 7,655.77 | 6,865.92 | 7,557,146 |
| 2025-01-20 | 7,854.85 | 7,981.55 | 7,710.06 | 7,981.55 | 7,158.08 | 5,022,556 |
| 2025-01-17 | 7,918.20 | 7,999.64 | 7,565.27 | 7,981.55 | 7,158.08 | 1,992,291 |
| 2025-01-16 | 7,990.59 | 8,162.53 | 7,900.10 | 7,954.40 | 7,133.74 | 2,046,673 |
| 2025-01-15 | 7,701.01 | 8,035.84 | 7,691.97 | 8,008.69 | 7,182.43 | 2,042,401 |
| 2025-01-14 | 8,026.79 | 8,153.48 | 7,628.62 | 7,764.36 | 6,963.30 | 2,646,711 |
| 2025-01-13 | 8,044.89 | 8,415.92 | 7,872.95 | 8,162.53 | 7,320.40 | 7,110,853 |
| 2025-01-10 | 7,474.78 | 8,044.89 | 7,465.73 | 8,008.69 | 7,182.43 | 8,632,051 |
| 2025-01-09 | 7,710.06 | 7,936.30 | 7,520.03 | 7,565.27 | 6,784.76 | 3,642,370 |
| 2025-01-08 | 7,393.34 | 7,619.57 | 7,348.09 | 7,619.57 | 6,833.45 | 2,906,866 |
| 2025-01-07 | 7,529.08 | 8,189.68 | 7,411.44 | 7,655.77 | 6,865.92 | 8,885,669 |
| 2025-01-06 | 7,230.45 | 7,384.29 | 7,058.51 | 7,293.79 | 6,541.29 | 1,816,966 |
| 2025-01-03 | 7,185.20 | 7,320.94 | 7,058.51 | 7,239.50 | 6,492.59 | 1,516,392 |
| 2025-01-02 | 6,832.28 | 7,221.40 | 6,805.13 | 7,176.15 | 6,435.78 | 1,793,048 |
| 2024-12-30 | 6,560.79 | 7,004.21 | 6,542.70 | 6,931.82 | 6,216.66 | 1,481,048 |
| 2024-12-27 | 6,633.19 | 6,868.47 | 6,560.79 | 6,696.53 | 6,005.65 | 1,745,767 |
| 2024-12-26 | 6,931.82 | 6,949.92 | 6,660.34 | 6,705.58 | 5,973.18 | 1,921,487 |
| 2024-12-24 | 7,230.45 | 7,311.89 | 6,968.02 | 7,004.21 | 6,239.20 | 2,715,133 |
| 2024-12-23 | 7,827.71 | 7,872.95 | 7,257.60 | 7,257.60 | 6,464.90 | 4,919,406 |
| 2024-12-20 | 8,379.72 | 8,587.85 | 7,710.06 | 7,981.55 | 7,109.78 | 10,500,775 |
| 2024-12-19 | 7,538.13 | 8,877.43 | 7,510.98 | 8,253.03 | 7,351.61 | 25,712,287 |
| 2024-12-18 | 7,655.77 | 7,972.50 | 7,646.72 | 7,782.46 | 6,932.44 | 3,661,723 |
| 2024-12-17 | 7,936.30 | 8,180.63 | 7,619.57 | 7,664.82 | 6,827.65 | 7,853,109 |
| 2024-12-16 | 7,176.15 | 7,854.85 | 7,149.00 | 7,755.31 | 6,908.26 | 6,783,716 |
| 2024-12-13 | 7,393.34 | 7,664.82 | 7,329.99 | 7,348.09 | 6,545.51 | 10,066,782 |
| 2024-12-12 | 7,149.00 | 7,248.55 | 6,805.13 | 7,130.90 | 6,352.05 | 4,744,011 |
| 2024-12-11 | 7,103.76 | 7,456.68 | 6,977.07 | 7,239.50 | 6,448.78 | 10,377,770 |
| 2024-12-10 | 6,307.41 | 7,221.40 | 6,144.52 | 7,130.90 | 6,352.05 | 27,675,832 |
| 2024-12-09 | 6,379.81 | 6,461.25 | 5,791.60 | 5,854.94 | 5,215.45 | 4,442,436 |
| 2024-12-06 | 6,171.67 | 6,334.56 | 5,927.34 | 6,244.07 | 5,562.07 | 3,075,563 |
| 2024-12-05 | 6,452.20 | 6,705.58 | 6,135.47 | 6,271.21 | 5,586.26 | 6,100,873 |
| 2024-12-04 | 6,678.44 | 6,805.13 | 6,316.46 | 6,425.05 | 5,723.29 | 3,340,959 |
| 2024-12-03 | 6,678.44 | 7,076.61 | 6,669.39 | 6,850.37 | 6,102.16 | 4,130,341 |
| 2024-12-02 | 7,013.26 | 7,185.20 | 6,777.98 | 6,832.28 | 6,086.04 | 3,465,196 |
| 2024-11-29 | 7,112.81 | 7,483.83 | 6,931.82 | 7,013.26 | 6,247.26 | 4,752,102 |
| 2024-11-28 | 8,072.04 | 8,180.63 | 7,284.74 | 7,293.79 | 6,497.15 | 6,314,510 |
| 2024-11-27 | 8,108.24 | 8,841.24 | 7,691.97 | 8,253.03 | 7,351.61 | 15,171,257 |
| 2024-11-26 | 7,872.95 | 8,280.17 | 7,773.41 | 8,108.24 | 7,222.64 | 7,849,476 |
| 2024-11-25 | 8,225.88 | 8,316.37 | 7,655.77 | 7,764.36 | 6,916.32 | 6,428,156 |
| 2024-11-22 | 7,782.46 | 8,171.58 | 7,492.88 | 8,171.58 | 7,279.06 | 8,091,559 |
| 2024-11-21 | 8,234.93 | 8,551.66 | 7,628.62 | 7,872.95 | 7,013.05 | 31,931,086 |
| 2024-11-20 | 7,529.08 | 8,053.94 | 7,429.53 | 7,682.92 | 6,843.77 | 12,725,368 |
| 2024-11-19 | 7,329.99 | 7,981.55 | 6,968.02 | 7,863.90 | 7,004.99 | 22,100,572 |
| 2024-11-18 | 7,501.93 | 7,737.21 | 7,203.30 | 7,492.88 | 6,674.49 | 22,172,544 |
| 2024-11-15 | 5,592.51 | 7,411.44 | 5,411.52 | 7,411.44 | 6,601.94 | 26,004,508 |
| 2024-11-14 | 5,456.77 | 5,882.09 | 5,366.28 | 5,701.10 | 5,078.42 | 13,227,587 |
| 2024-11-13 | 5,293.88 | 5,755.40 | 5,058.60 | 5,655.86 | 5,038.11 | 15,914,010 |
| 2024-11-12 | 5,429.62 | 5,610.61 | 5,167.19 | 5,266.73 | 4,691.49 | 6,106,955 |
| 2024-11-11 | 5,565.36 | 5,918.29 | 5,492.97 | 5,610.61 | 4,997.81 | 14,228,644 |
| 2024-11-08 | 5,538.22 | 5,592.51 | 5,348.18 | 5,556.31 | 4,949.44 | 10,456,363 |
| 2024-11-07 | 5,293.88 | 5,818.75 | 5,257.68 | 5,357.23 | 4,772.10 | 37,530,451 |
| 2024-11-06 | 4,217.01 | 5,556.31 | 4,058.64 | 5,556.31 | 4,949.44 | 48,945,025 |
| 2024-11-05 | 4,497.54 | 4,506.59 | 4,131.04 | 4,280.35 | 3,812.84 | 6,524,882 |
| 2024-11-04 | 4,280.35 | 4,407.04 | 4,239.63 | 4,366.32 | 3,889.42 | 3,450,531 |
| 2024-11-01 | 4,551.83 | 4,642.33 | 4,302.98 | 4,502.06 | 4,010.34 | 4,789,832 |
| 2024-10-31 | 4,886.66 | 4,986.20 | 4,615.18 | 4,642.33 | 4,135.28 | 4,262,496 |
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.