Systeel Tech Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5,311.98 | 5,411.52 | 4,968.10 | 5,167.19 | 4,602.82 | 15,012,263 |
| 2024-10-29 | 5,782.55 | 5,863.99 | 4,959.06 | 5,049.55 | 4,498.03 | 13,906,303 |
| 2024-10-28 | 5,393.43 | 5,574.41 | 5,248.64 | 5,474.87 | 4,876.89 | 9,233,555 |
| 2024-10-25 | 4,931.91 | 5,637.76 | 4,814.27 | 5,474.87 | 4,876.89 | 16,129,843 |
| 2024-10-24 | 5,103.85 | 5,302.93 | 4,877.61 | 5,094.80 | 4,538.33 | 5,992,977 |
| 2024-10-23 | 5,375.33 | 5,483.92 | 5,031.45 | 5,176.24 | 4,610.88 | 12,085,547 |
| 2024-10-22 | 4,732.82 | 5,565.36 | 4,642.33 | 5,176.24 | 4,610.88 | 53,900,527 |
| 2024-10-21 | 4,814.27 | 4,959.06 | 4,633.28 | 4,687.57 | 4,175.59 | 8,295,099 |
| 2024-10-18 | 4,207.96 | 5,022.40 | 4,131.04 | 5,022.40 | 4,473.84 | 35,898,144 |
| 2024-10-17 | 4,198.91 | 4,325.60 | 4,162.71 | 4,167.24 | 3,712.08 | 3,834,217 |
| 2024-10-16 | 3,986.25 | 4,447.77 | 3,972.67 | 4,343.70 | 3,869.27 | 10,730,849 |
| 2024-10-15 | 4,058.64 | 4,149.14 | 3,954.58 | 3,999.82 | 3,562.95 | 3,913,806 |
| 2024-10-14 | 4,162.71 | 4,551.83 | 3,981.72 | 3,981.72 | 3,546.83 | 18,438,813 |
| 2024-10-11 | 3,963.62 | 4,135.56 | 3,922.90 | 4,004.35 | 3,566.98 | 8,422,637 |
| 2024-10-10 | 3,827.88 | 3,959.10 | 3,755.49 | 3,814.31 | 3,397.70 | 4,954,092 |
| 2024-10-08 | 3,791.69 | 3,836.93 | 3,669.52 | 3,705.72 | 3,300.97 | 1,750,989 |
| 2024-10-07 | 3,538.30 | 3,665.00 | 3,538.30 | 3,637.85 | 3,240.51 | 803,735 |
| 2024-10-04 | 3,515.68 | 3,574.50 | 3,484.01 | 3,484.01 | 3,103.48 | 538,497 |
| 2024-10-02 | 3,569.98 | 3,683.09 | 3,515.68 | 3,520.21 | 3,135.72 | 805,588 |
| 2024-09-30 | 3,701.19 | 3,728.34 | 3,610.70 | 3,624.27 | 3,228.42 | 800,495 |
| 2024-09-27 | 3,909.33 | 3,913.85 | 3,678.57 | 3,773.59 | 3,361.43 | 1,670,940 |
| 2024-09-26 | 3,990.77 | 4,036.02 | 3,877.66 | 3,945.53 | 3,514.59 | 2,946,512 |
| 2024-09-25 | 3,877.66 | 4,045.07 | 3,814.31 | 3,981.72 | 3,546.83 | 3,886,812 |
| 2024-09-24 | 3,895.75 | 4,180.81 | 3,773.59 | 3,868.61 | 3,446.07 | 8,683,055 |
| 2024-09-23 | 3,836.93 | 3,904.80 | 3,791.69 | 3,836.93 | 3,417.85 | 1,467,893 |
| 2024-09-20 | 3,710.24 | 3,918.38 | 3,692.14 | 3,868.61 | 3,446.07 | 4,323,257 |
| 2024-09-19 | 3,569.98 | 3,701.19 | 3,470.43 | 3,615.22 | 3,220.36 | 1,778,828 |
| 2024-09-13 | 3,646.90 | 3,701.19 | 3,565.45 | 3,606.17 | 3,212.30 | 1,279,828 |
| 2024-09-12 | 3,538.30 | 3,760.01 | 3,538.30 | 3,719.29 | 3,313.06 | 2,448,093 |
| 2024-09-11 | 4,203.43 | 4,302.98 | 3,556.40 | 3,556.40 | 3,167.96 | 12,156,878 |
| 2024-09-10 | 3,963.62 | 4,339.17 | 3,891.23 | 4,298.45 | 3,828.96 | 10,887,736 |
| 2024-09-09 | 3,746.44 | 3,927.43 | 3,737.39 | 3,913.85 | 3,486.37 | 2,364,656 |
| 2024-09-06 | 3,669.52 | 3,868.61 | 3,474.96 | 3,814.31 | 3,397.70 | 3,681,958 |
| 2024-09-05 | 4,180.81 | 4,244.16 | 3,665.00 | 3,728.34 | 3,321.12 | 4,581,177 |
| 2024-09-04 | 3,990.77 | 4,212.48 | 3,950.05 | 4,108.41 | 3,659.68 | 4,587,014 |
| 2024-09-03 | 3,909.33 | 4,289.40 | 3,904.80 | 4,239.63 | 3,776.57 | 9,346,381 |
| 2024-09-02 | 3,909.33 | 3,968.15 | 3,764.54 | 3,941.00 | 3,510.56 | 1,689,939 |
| 2024-08-30 | 3,913.85 | 4,004.35 | 3,895.75 | 3,931.95 | 3,502.49 | 1,441,346 |
| 2024-08-29 | 3,986.25 | 4,180.81 | 3,922.90 | 3,954.58 | 3,522.65 | 3,042,298 |
| 2024-08-28 | 4,081.27 | 4,298.45 | 3,972.67 | 4,121.99 | 3,671.78 | 11,500,180 |
| 2024-08-27 | 4,171.76 | 4,180.81 | 3,922.90 | 4,022.45 | 3,583.10 | 3,644,621 |
| 2024-08-26 | 4,176.28 | 4,307.50 | 4,135.56 | 4,226.06 | 3,764.48 | 4,697,765 |
| 2024-08-23 | 4,506.59 | 4,588.03 | 4,280.35 | 4,334.65 | 3,861.21 | 8,834,002 |
| 2024-08-22 | 4,325.60 | 4,624.23 | 4,140.09 | 4,624.23 | 4,119.16 | 31,200,514 |
| 2024-08-21 | 3,465.91 | 4,370.85 | 3,461.38 | 4,370.85 | 3,893.45 | 62,968,616 |
| 2024-08-20 | 3,420.66 | 3,660.47 | 3,411.61 | 3,515.68 | 3,131.69 | 3,992,322 |
| 2024-08-19 | 3,352.79 | 3,520.21 | 3,257.77 | 3,384.46 | 3,014.81 | 1,709,766 |
| 2024-08-16 | 3,334.69 | 3,398.04 | 3,253.25 | 3,366.37 | 2,998.68 | 1,297,362 |
| 2024-08-14 | 3,330.17 | 3,520.21 | 3,289.45 | 3,307.55 | 2,946.29 | 2,390,061 |
| 2024-08-13 | 3,402.56 | 3,416.14 | 3,212.53 | 3,275.87 | 2,918.07 | 1,779,260 |
| 2024-08-12 | 3,484.01 | 3,506.63 | 3,366.37 | 3,438.76 | 3,063.17 | 1,838,323 |
| 2024-08-09 | 3,398.04 | 3,764.54 | 3,339.22 | 3,551.88 | 3,163.93 | 9,223,224 |
| 2024-08-08 | 3,506.63 | 3,597.13 | 3,348.27 | 3,348.27 | 2,982.56 | 2,259,480 |
| 2024-08-07 | 3,208.00 | 3,886.70 | 3,194.43 | 3,597.13 | 3,204.24 | 16,493,780 |
| 2024-08-06 | 2,941.05 | 3,293.97 | 2,886.75 | 3,149.18 | 2,805.22 | 11,759,719 |
| 2024-08-05 | 3,203.48 | 3,239.67 | 2,669.56 | 2,877.70 | 2,563.39 | 3,248,277 |
| 2024-08-02 | 3,538.30 | 3,615.22 | 3,293.97 | 3,330.17 | 2,966.44 | 2,782,396 |
| 2024-08-01 | 3,728.34 | 3,945.53 | 3,579.03 | 3,651.42 | 3,252.60 | 5,150,169 |
| 2024-07-31 | 4,013.40 | 4,221.53 | 3,741.92 | 3,855.03 | 3,433.98 | 8,835,188 |
| 2024-07-30 | 3,746.44 | 4,253.20 | 3,637.85 | 4,108.41 | 3,659.68 | 21,634,030 |
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.