S & Sys Co.,Ltd. (KOSDAQ:0008Z0)
South Korea
· Delayed Price · Currency is KRW 30,850
+150 (0.49%)
At close: Dec 5, 2025
S & Sys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30,600.00 | 31,300.00 | 30,500.00 | 30,850.00 | 30,850.00 | 0.49% | 49,608 |
| Dec 4, 2025 | 31,800.00 | 31,800.00 | 30,600.00 | 30,700.00 | 30,700.00 | -3.46% | 43,727 |
| Dec 3, 2025 | 31,850.00 | 32,100.00 | 31,200.00 | 31,800.00 | 31,800.00 | 0.47% | 40,723 |
| Dec 2, 2025 | 31,400.00 | 31,900.00 | 31,200.00 | 31,650.00 | 31,650.00 | 1.61% | 33,492 |
| Dec 1, 2025 | 32,300.00 | 32,400.00 | 31,000.00 | 31,150.00 | 31,150.00 | -3.26% | 39,097 |
| Nov 28, 2025 | 31,250.00 | 32,550.00 | 31,200.00 | 32,200.00 | 32,200.00 | 3.21% | 66,082 |
| Nov 27, 2025 | 31,650.00 | 32,100.00 | 31,100.00 | 31,200.00 | 31,200.00 | -0.79% | 41,506 |
| Nov 26, 2025 | 30,650.00 | 31,650.00 | 30,450.00 | 31,450.00 | 31,450.00 | 2.61% | 44,609 |
| Nov 25, 2025 | 31,200.00 | 31,800.00 | 30,050.00 | 30,650.00 | 30,650.00 | -1.76% | 56,930 |
| Nov 24, 2025 | 30,900.00 | 31,250.00 | 29,750.00 | 31,200.00 | 31,200.00 | 2.30% | 50,950 |
| Nov 21, 2025 | 31,050.00 | 31,350.00 | 30,300.00 | 30,500.00 | 30,500.00 | -5.28% | 68,996 |
| Nov 20, 2025 | 31,400.00 | 32,400.00 | 31,200.00 | 32,200.00 | 32,200.00 | 2.71% | 99,260 |
| Nov 19, 2025 | 30,000.00 | 31,750.00 | 29,550.00 | 31,350.00 | 31,350.00 | -4.27% | 314,005 |
| Nov 18, 2025 | 34,300.00 | 34,800.00 | 32,650.00 | 32,750.00 | 32,750.00 | -5.35% | 64,623 |
| Nov 17, 2025 | 34,600.00 | 35,800.00 | 33,050.00 | 34,600.00 | 34,600.00 | 1.02% | 97,204 |
| Nov 14, 2025 | 33,400.00 | 36,050.00 | 33,400.00 | 34,250.00 | 34,250.00 | -1.58% | 109,265 |
| Nov 13, 2025 | 35,050.00 | 35,600.00 | 34,000.00 | 34,800.00 | 34,800.00 | -0.29% | 56,788 |
| Nov 12, 2025 | 35,500.00 | 35,750.00 | 34,750.00 | 34,900.00 | 34,900.00 | -0.99% | 53,577 |
| Nov 11, 2025 | 35,000.00 | 36,300.00 | 35,000.00 | 35,250.00 | 35,250.00 | 2.03% | 99,038 |
| Nov 10, 2025 | 34,450.00 | 34,800.00 | 33,450.00 | 34,550.00 | 34,550.00 | 0.58% | 66,086 |
| Nov 7, 2025 | 33,500.00 | 35,000.00 | 33,350.00 | 34,350.00 | 34,350.00 | -2.55% | 128,522 |
| Nov 6, 2025 | 37,000.00 | 37,050.00 | 35,050.00 | 35,250.00 | 35,250.00 | -2.35% | 92,697 |
| Nov 5, 2025 | 38,250.00 | 38,250.00 | 35,200.00 | 36,100.00 | 36,100.00 | -6.48% | 168,238 |
| Nov 4, 2025 | 40,050.00 | 40,200.00 | 38,550.00 | 38,600.00 | 38,600.00 | -3.62% | 184,348 |
| Nov 3, 2025 | 41,500.00 | 42,100.00 | 40,000.00 | 40,050.00 | 40,050.00 | -2.55% | 170,713 |
| Oct 31, 2025 | 41,500.00 | 42,000.00 | 40,750.00 | 41,100.00 | 41,100.00 | -2.72% | 136,544 |
| Oct 30, 2025 | 45,350.00 | 46,150.00 | 42,150.00 | 42,250.00 | 42,250.00 | -3.21% | 344,049 |
| Oct 29, 2025 | 44,950.00 | 45,000.00 | 42,800.00 | 43,650.00 | 43,650.00 | -2.68% | 349,003 |
| Oct 28, 2025 | 46,100.00 | 46,150.00 | 43,900.00 | 44,850.00 | 44,850.00 | -1.32% | 397,144 |
| Oct 27, 2025 | 43,000.00 | 49,200.00 | 43,000.00 | 45,450.00 | 45,450.00 | 6.82% | 2,050,878 |
| Oct 24, 2025 | 42,800.00 | 43,800.00 | 42,100.00 | 42,550.00 | 42,550.00 | -0.58% | 159,447 |
| Oct 23, 2025 | 43,250.00 | 44,250.00 | 42,600.00 | 42,800.00 | 42,800.00 | -1.04% | 275,564 |
| Oct 22, 2025 | 44,000.00 | 44,200.00 | 42,350.00 | 43,250.00 | 43,250.00 | -0.92% | 174,052 |
| Oct 21, 2025 | 42,900.00 | 43,700.00 | 42,100.00 | 43,650.00 | 43,650.00 | 2.46% | 411,582 |
| Oct 20, 2025 | 40,400.00 | 43,200.00 | 40,200.00 | 42,600.00 | 42,600.00 | 6.23% | 292,535 |
| Oct 17, 2025 | 41,550.00 | 42,350.00 | 40,100.00 | 40,100.00 | 40,100.00 | -2.55% | 140,508 |
| Oct 16, 2025 | 39,950.00 | 42,000.00 | 39,150.00 | 41,150.00 | 41,150.00 | 3.65% | 249,881 |
| Oct 15, 2025 | 39,100.00 | 39,900.00 | 38,900.00 | 39,700.00 | 39,700.00 | 2.06% | 64,598 |
| Oct 14, 2025 | 40,750.00 | 40,800.00 | 38,600.00 | 38,900.00 | 38,900.00 | -4.42% | 177,980 |
| Oct 13, 2025 | 41,050.00 | 42,650.00 | 40,650.00 | 40,700.00 | 40,700.00 | -3.10% | 140,991 |
| Oct 10, 2025 | 40,850.00 | 42,100.00 | 40,750.00 | 42,000.00 | 42,000.00 | 3.07% | 142,717 |
| Oct 2, 2025 | 40,950.00 | 41,600.00 | 40,050.00 | 40,750.00 | 40,750.00 | 0.12% | 167,917 |
| Oct 1, 2025 | 40,600.00 | 41,800.00 | 40,400.00 | 40,700.00 | 40,700.00 | 0.25% | 127,362 |
| Sep 30, 2025 | 39,800.00 | 41,000.00 | 39,800.00 | 40,600.00 | 40,600.00 | 1.12% | 119,901 |
| Sep 29, 2025 | 41,000.00 | 41,150.00 | 39,650.00 | 40,150.00 | 40,150.00 | -2.07% | 153,266 |
| Sep 26, 2025 | 42,250.00 | 42,400.00 | 40,500.00 | 41,000.00 | 41,000.00 | -3.76% | 165,536 |
| Sep 25, 2025 | 43,350.00 | 43,750.00 | 42,400.00 | 42,600.00 | 42,600.00 | 1.07% | 283,424 |
| Sep 24, 2025 | 42,650.00 | 43,300.00 | 41,500.00 | 42,150.00 | 42,150.00 | -1.06% | 193,892 |
| Sep 23, 2025 | 41,600.00 | 44,400.00 | 40,550.00 | 42,600.00 | 42,600.00 | 1.31% | 427,157 |
| Sep 22, 2025 | 41,600.00 | 42,300.00 | 40,400.00 | 42,050.00 | 42,050.00 | 2.56% | 252,833 |
| Sep 19, 2025 | 41,600.00 | 41,900.00 | 40,350.00 | 41,000.00 | 41,000.00 | -4.87% | 261,644 |
| Sep 18, 2025 | 44,150.00 | 44,150.00 | 42,800.00 | 43,100.00 | 43,100.00 | -3.36% | 117,130 |
| Sep 17, 2025 | 46,100.00 | 46,150.00 | 44,050.00 | 44,600.00 | 44,600.00 | -1.22% | 84,077 |
| Sep 16, 2025 | 45,600.00 | 45,750.00 | 44,800.00 | 45,150.00 | 45,150.00 | 0.89% | 82,964 |
| Sep 15, 2025 | 45,150.00 | 45,600.00 | 44,500.00 | 44,750.00 | 44,750.00 | -4.07% | 135,539 |
| Sep 12, 2025 | 49,100.00 | 49,250.00 | 46,450.00 | 46,650.00 | 46,650.00 | -4.01% | 230,611 |
| Sep 11, 2025 | 49,450.00 | 50,300.00 | 48,200.00 | 48,600.00 | 48,600.00 | 2.10% | 280,944 |
| Sep 10, 2025 | 48,000.00 | 48,300.00 | 46,550.00 | 47,600.00 | 47,600.00 | 0.21% | 257,282 |
| Sep 9, 2025 | 53,800.00 | 57,600.00 | 47,500.00 | 47,500.00 | 47,500.00 | -7.23% | 1,351,311 |
| Sep 8, 2025 | 50,200.00 | 51,800.00 | 49,850.00 | 51,200.00 | 51,200.00 | 3.85% | 331,828 |
| Sep 5, 2025 | 49,150.00 | 50,400.00 | 48,150.00 | 49,300.00 | 49,300.00 | 1.44% | 244,803 |
| Sep 4, 2025 | 48,350.00 | 50,400.00 | 47,500.00 | 48,600.00 | 48,600.00 | -0.41% | 332,747 |
| Sep 3, 2025 | 50,100.00 | 50,500.00 | 48,300.00 | 48,800.00 | 48,800.00 | -3.94% | 340,939 |
| Sep 2, 2025 | 52,700.00 | 54,700.00 | 50,100.00 | 50,800.00 | 50,800.00 | 0.20% | 917,079 |
| Sep 1, 2025 | 52,400.00 | 52,900.00 | 50,100.00 | 50,700.00 | 50,700.00 | -2.12% | 408,700 |
| Aug 29, 2025 | 48,350.00 | 53,200.00 | 47,100.00 | 51,800.00 | 51,800.00 | 8.14% | 1,677,990 |
| Aug 28, 2025 | 48,800.00 | 49,650.00 | 47,550.00 | 47,900.00 | 47,900.00 | -2.54% | 534,664 |
| Aug 27, 2025 | 45,150.00 | 51,900.00 | 44,100.00 | 49,150.00 | 49,150.00 | 10.33% | 3,385,422 |
| Aug 26, 2025 | 42,600.00 | 46,400.00 | 39,300.00 | 44,550.00 | 44,550.00 | 13.65% | 2,634,221 |
| Aug 25, 2025 | 41,700.00 | 41,800.00 | 38,350.00 | 39,200.00 | 39,200.00 | -3.09% | 290,106 |
| Aug 22, 2025 | 41,400.00 | 44,700.00 | 40,000.00 | 40,450.00 | 40,450.00 | 3.19% | 1,361,610 |
| Aug 21, 2025 | 39,050.00 | 40,650.00 | 37,250.00 | 39,200.00 | 39,200.00 | -0.63% | 652,338 |
| Aug 20, 2025 | 46,400.00 | 47,000.00 | 37,600.00 | 39,450.00 | 39,450.00 | -12.33% | 942,111 |