Systeel Tech Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1,605.00 | 1,617.00 | 1,511.00 | 1,524.00 | 1,524.00 | 670,122 |
| 2026-10-21 | 1,486.00 | 1,576.00 | 1,486.00 | 1,544.00 | 1,544.00 | 315,263 |
| 2026-10-20 | 1,482.00 | 1,517.00 | 1,439.00 | 1,458.00 | 1,458.00 | 162,594 |
| 2026-10-19 | 1,399.00 | 1,537.00 | 1,399.00 | 1,507.00 | 1,507.00 | 182,309 |
| 2026-10-16 | 1,404.00 | 1,449.00 | 1,384.00 | 1,426.00 | 1,426.00 | 144,272 |
| 2026-10-15 | 1,439.00 | 1,451.00 | 1,350.00 | 1,381.00 | 1,381.00 | 490,615 |
| 2026-10-14 | 1,441.00 | 1,525.00 | 1,441.00 | 1,482.00 | 1,482.00 | 228,295 |
| 2026-10-13 | 1,438.00 | 1,488.00 | 1,415.00 | 1,453.00 | 1,453.00 | 332,109 |
| 2026-10-12 | 1,564.00 | 1,583.00 | 1,489.00 | 1,489.00 | 1,489.00 | 319,028 |
| 2026-10-08 | 1,656.00 | 1,664.00 | 1,550.00 | 1,564.00 | 1,564.00 | 427,289 |
| 2026-10-07 | 1,682.00 | 1,718.00 | 1,640.00 | 1,640.00 | 1,640.00 | 372,666 |
| 2026-10-06 | 1,634.00 | 1,692.00 | 1,634.00 | 1,656.00 | 1,656.00 | 358,588 |
| 2026-10-02 | 1,673.00 | 1,684.00 | 1,633.00 | 1,633.00 | 1,633.00 | 439,858 |
| 2026-10-01 | 1,624.00 | 1,920.00 | 1,618.00 | 1,696.00 | 1,696.00 | 3,575,251 |
| 2026-09-30 | 1,547.00 | 1,609.00 | 1,547.00 | 1,565.00 | 1,565.00 | 213,963 |
| 2026-09-29 | 1,551.00 | 1,585.00 | 1,520.00 | 1,533.00 | 1,533.00 | 161,350 |
| 2026-09-28 | 1,591.00 | 1,599.00 | 1,544.00 | 1,574.00 | 1,574.00 | 180,444 |
| 2026-09-23 | 1,614.00 | 1,630.00 | 1,568.00 | 1,593.00 | 1,593.00 | 254,083 |
| 2026-09-22 | 1,556.00 | 1,615.00 | 1,556.00 | 1,588.00 | 1,588.00 | 348,512 |
Page 1 of 1 · 19 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.