S & Sys Co.,Ltd. (KOSDAQ:0008Z0)
South Korea
· Delayed Price · Currency is KRW 29,200
+500 (1.74%)
At close: Mar 6, 2026
S & Sys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 27,900.00 | 29,150.00 | 27,500.00 | 28,850.00 | 28,850.00 | -1.20% | 29,601 |
| Mar 6, 2026 | 28,500.00 | 29,450.00 | 28,050.00 | 29,200.00 | 29,200.00 | 1.74% | 27,056 |
| Mar 5, 2026 | 27,700.00 | 29,150.00 | 27,600.00 | 28,700.00 | 28,700.00 | 9.75% | 32,960 |
| Mar 4, 2026 | 30,300.00 | 30,300.00 | 26,150.00 | 26,150.00 | 26,150.00 | -15.65% | 121,237 |
| Mar 3, 2026 | 31,900.00 | 33,000.00 | 30,900.00 | 31,000.00 | 31,000.00 | -4.76% | 41,607 |
| Feb 27, 2026 | 33,100.00 | 33,700.00 | 32,500.00 | 32,550.00 | 32,550.00 | -2.11% | 43,161 |
| Feb 26, 2026 | 34,100.00 | 34,250.00 | 33,150.00 | 33,250.00 | 33,250.00 | -2.92% | 47,841 |
| Feb 25, 2026 | 35,150.00 | 35,300.00 | 34,200.00 | 34,250.00 | 33,772.00 | 0.59% | 87,216 |
| Feb 24, 2026 | 34,400.00 | 34,700.00 | 33,450.00 | 34,050.00 | 33,574.79 | -1.02% | 49,324 |
| Feb 23, 2026 | 35,250.00 | 35,700.00 | 34,000.00 | 34,400.00 | 33,919.91 | 0.29% | 82,505 |
| Feb 20, 2026 | 32,650.00 | 34,700.00 | 32,650.00 | 34,300.00 | 33,821.30 | 5.54% | 146,918 |
| Feb 19, 2026 | 30,900.00 | 32,900.00 | 30,700.00 | 32,500.00 | 32,046.42 | 1.09% | 138,421 |
| Feb 13, 2026 | 32,000.00 | 32,600.00 | 31,550.00 | 32,150.00 | 31,701.31 | 0.31% | 25,230 |
| Feb 12, 2026 | 32,050.00 | 32,800.00 | 31,750.00 | 32,050.00 | 31,602.70 | 0.47% | 29,680 |
| Feb 11, 2026 | 32,200.00 | 32,500.00 | 31,650.00 | 31,900.00 | 31,454.80 | -0.47% | 19,895 |
| Feb 10, 2026 | 32,500.00 | 32,800.00 | 32,000.00 | 32,050.00 | 31,602.70 | -0.93% | 19,270 |
| Feb 9, 2026 | 32,000.00 | 32,700.00 | 32,000.00 | 32,350.00 | 31,898.52 | 2.70% | 27,781 |
| Feb 6, 2026 | 31,700.00 | 32,350.00 | 30,500.00 | 31,500.00 | 31,060.38 | -3.37% | 53,877 |
| Feb 5, 2026 | 33,400.00 | 33,700.00 | 32,550.00 | 32,600.00 | 32,145.03 | -4.26% | 47,971 |
| Feb 4, 2026 | 33,600.00 | 34,450.00 | 33,050.00 | 34,050.00 | 33,574.79 | 1.34% | 56,757 |
| Feb 3, 2026 | 33,200.00 | 35,600.00 | 32,300.00 | 33,600.00 | 33,131.07 | 5.33% | 252,324 |
| Feb 2, 2026 | 33,300.00 | 33,450.00 | 31,700.00 | 31,900.00 | 31,454.80 | -5.48% | 63,115 |
| Jan 30, 2026 | 32,850.00 | 34,300.00 | 32,300.00 | 33,750.00 | 33,278.98 | 2.74% | 101,153 |
| Jan 29, 2026 | 33,500.00 | 33,500.00 | 31,900.00 | 32,850.00 | 32,391.54 | -0.45% | 74,997 |
| Jan 28, 2026 | 33,700.00 | 33,700.00 | 32,800.00 | 33,000.00 | 32,539.45 | -1.79% | 86,247 |
| Jan 27, 2026 | 34,400.00 | 34,450.00 | 33,350.00 | 33,600.00 | 33,131.07 | -0.88% | 58,191 |
| Jan 26, 2026 | 34,000.00 | 34,000.00 | 33,350.00 | 33,900.00 | 33,426.88 | -0.29% | 61,168 |
| Jan 23, 2026 | 33,100.00 | 34,300.00 | 32,800.00 | 34,000.00 | 33,525.49 | 3.66% | 135,141 |
| Jan 22, 2026 | 33,300.00 | 33,350.00 | 32,200.00 | 32,800.00 | 32,342.24 | 1.39% | 48,137 |
| Jan 21, 2026 | 33,050.00 | 33,050.00 | 31,800.00 | 32,350.00 | 31,898.52 | -3.43% | 55,075 |
| Jan 20, 2026 | 33,400.00 | 34,000.00 | 32,800.00 | 33,500.00 | 33,032.47 | -0.89% | 60,707 |
| Jan 19, 2026 | 33,100.00 | 34,100.00 | 32,900.00 | 33,800.00 | 33,328.28 | 3.68% | 60,770 |
| Jan 16, 2026 | 33,600.00 | 33,950.00 | 32,500.00 | 32,600.00 | 32,145.03 | -3.12% | 52,050 |
| Jan 15, 2026 | 32,450.00 | 34,450.00 | 32,300.00 | 33,650.00 | 33,180.37 | 3.86% | 83,951 |
| Jan 14, 2026 | 33,050.00 | 33,400.00 | 32,000.00 | 32,400.00 | 31,947.82 | -1.67% | 70,649 |
| Jan 13, 2026 | 33,500.00 | 33,800.00 | 32,500.00 | 32,950.00 | 32,490.14 | -2.23% | 78,417 |
| Jan 12, 2026 | 34,500.00 | 34,500.00 | 33,100.00 | 33,700.00 | 33,229.68 | -0.15% | 62,916 |
| Jan 9, 2026 | 35,500.00 | 35,500.00 | 33,250.00 | 33,750.00 | 33,278.98 | 0.75% | 166,781 |
| Jan 8, 2026 | 31,600.00 | 33,900.00 | 31,500.00 | 33,500.00 | 33,032.47 | 8.41% | 182,589 |
| Jan 7, 2026 | 32,000.00 | 32,700.00 | 30,450.00 | 30,900.00 | 30,468.75 | -4.78% | 143,141 |
| Jan 6, 2026 | 35,750.00 | 36,000.00 | 31,700.00 | 32,450.00 | 31,997.12 | 8.89% | 512,890 |
| Jan 5, 2026 | 29,850.00 | 30,450.00 | 29,750.00 | 29,800.00 | 29,384.11 | -1.32% | 26,728 |
| Jan 2, 2026 | 29,700.00 | 30,350.00 | 29,600.00 | 30,200.00 | 29,778.52 | 1.34% | 18,838 |
| Dec 30, 2025 | 30,600.00 | 30,600.00 | 29,650.00 | 29,800.00 | 29,384.11 | -2.61% | 32,229 |
| Dec 29, 2025 | 30,400.00 | 30,700.00 | 29,850.00 | 30,600.00 | 30,172.94 | 1.66% | 26,001 |
| Dec 26, 2025 | 31,000.00 | 31,000.00 | 30,000.00 | 30,100.00 | 29,679.92 | -2.90% | 44,172 |
| Dec 24, 2025 | 31,650.00 | 32,000.00 | 30,625.00 | 31,000.00 | 30,567.36 | -1.43% | 44,710 |
| Dec 23, 2025 | 33,200.00 | 33,600.00 | 31,200.00 | 31,450.00 | 31,011.08 | -2.33% | 85,742 |
| Dec 22, 2025 | 30,350.00 | 33,050.00 | 30,350.00 | 32,200.00 | 31,750.61 | 6.27% | 142,219 |
| Dec 19, 2025 | 28,650.00 | 30,300.00 | 28,400.00 | 30,300.00 | 29,877.13 | 6.32% | 73,105 |
| Dec 18, 2025 | 28,500.00 | 28,700.00 | 27,900.00 | 28,500.00 | 28,102.25 | -0.87% | 58,926 |
| Dec 17, 2025 | 29,400.00 | 29,850.00 | 28,450.00 | 28,750.00 | 28,348.76 | -2.04% | 86,523 |
| Dec 16, 2025 | 30,300.00 | 30,550.00 | 29,350.00 | 29,350.00 | 28,940.39 | -4.08% | 101,109 |
| Dec 15, 2025 | 30,500.00 | 30,750.00 | 29,900.00 | 30,600.00 | 30,172.94 | - | 41,345 |
| Dec 12, 2025 | 30,450.00 | 30,950.00 | 30,200.00 | 30,600.00 | 30,172.94 | 0.99% | 60,036 |
| Dec 11, 2025 | 31,150.00 | 32,700.00 | 30,300.00 | 30,300.00 | 29,877.13 | 0.17% | 74,006 |
| Dec 10, 2025 | 30,850.00 | 30,950.00 | 30,200.00 | 30,250.00 | 29,827.82 | -1.94% | 50,163 |
| Dec 9, 2025 | 30,600.00 | 31,450.00 | 30,350.00 | 30,850.00 | 30,419.45 | -0.48% | 54,532 |
| Dec 8, 2025 | 31,250.00 | 31,250.00 | 30,300.00 | 31,000.00 | 30,567.36 | 0.49% | 44,920 |
| Dec 5, 2025 | 30,600.00 | 31,300.00 | 30,500.00 | 30,850.00 | 30,419.45 | 0.49% | 49,877 |
| Dec 4, 2025 | 31,800.00 | 31,800.00 | 30,600.00 | 30,700.00 | 30,271.54 | -3.46% | 43,727 |
| Dec 3, 2025 | 31,850.00 | 32,100.00 | 31,200.00 | 31,800.00 | 31,356.19 | 0.47% | 40,906 |
| Dec 2, 2025 | 31,400.00 | 31,900.00 | 31,200.00 | 31,650.00 | 31,208.29 | 1.61% | 33,852 |
| Dec 1, 2025 | 32,300.00 | 32,400.00 | 31,000.00 | 31,150.00 | 30,715.26 | -3.26% | 39,575 |
| Nov 28, 2025 | 31,250.00 | 32,550.00 | 31,200.00 | 32,200.00 | 31,750.61 | 3.21% | 66,082 |
| Nov 27, 2025 | 31,650.00 | 32,100.00 | 31,100.00 | 31,200.00 | 30,764.57 | -0.79% | 41,506 |
| Nov 26, 2025 | 30,650.00 | 31,650.00 | 30,450.00 | 31,450.00 | 31,011.08 | 2.61% | 44,609 |
| Nov 25, 2025 | 31,200.00 | 31,800.00 | 30,050.00 | 30,650.00 | 30,222.24 | -1.76% | 56,930 |
| Nov 24, 2025 | 30,900.00 | 31,250.00 | 29,750.00 | 31,200.00 | 30,764.57 | 2.30% | 50,950 |
| Nov 21, 2025 | 31,050.00 | 31,350.00 | 30,300.00 | 30,500.00 | 30,074.34 | -5.28% | 69,849 |
| Nov 20, 2025 | 31,400.00 | 32,400.00 | 31,200.00 | 32,200.00 | 31,750.61 | 2.71% | 99,260 |
| Nov 19, 2025 | 30,000.00 | 31,750.00 | 29,550.00 | 31,350.00 | 30,912.47 | -4.27% | 314,005 |
| Nov 18, 2025 | 34,300.00 | 34,800.00 | 32,650.00 | 32,750.00 | 32,292.93 | -5.35% | 64,623 |
| Nov 17, 2025 | 34,600.00 | 35,800.00 | 33,050.00 | 34,600.00 | 34,117.12 | 1.02% | 97,204 |
| Nov 14, 2025 | 33,400.00 | 36,050.00 | 33,400.00 | 34,250.00 | 33,772.00 | -1.58% | 109,265 |
| Nov 13, 2025 | 35,050.00 | 35,600.00 | 34,000.00 | 34,800.00 | 34,314.32 | -0.29% | 56,788 |
| Nov 12, 2025 | 35,500.00 | 35,750.00 | 34,750.00 | 34,900.00 | 34,412.93 | -0.99% | 53,577 |
| Nov 11, 2025 | 35,000.00 | 36,300.00 | 35,000.00 | 35,250.00 | 34,758.04 | 2.03% | 99,038 |
| Nov 10, 2025 | 34,450.00 | 34,800.00 | 33,450.00 | 34,550.00 | 34,067.81 | 0.58% | 66,086 |
| Nov 7, 2025 | 33,500.00 | 35,000.00 | 33,350.00 | 34,350.00 | 33,870.60 | -2.55% | 128,522 |
| Nov 6, 2025 | 37,000.00 | 37,050.00 | 35,050.00 | 35,250.00 | 34,758.04 | -2.35% | 92,697 |
| Nov 5, 2025 | 38,250.00 | 38,250.00 | 35,200.00 | 36,100.00 | 35,596.18 | -6.48% | 168,238 |
| Nov 4, 2025 | 40,050.00 | 40,200.00 | 38,550.00 | 38,600.00 | 38,061.29 | -3.62% | 184,348 |
| Nov 3, 2025 | 41,500.00 | 42,100.00 | 40,000.00 | 40,050.00 | 39,491.05 | -2.55% | 170,713 |
| Oct 31, 2025 | 41,500.00 | 42,000.00 | 40,750.00 | 41,100.00 | 40,526.40 | -2.72% | 136,544 |
| Oct 30, 2025 | 45,350.00 | 46,150.00 | 42,150.00 | 42,250.00 | 41,660.35 | -3.21% | 344,049 |
| Oct 29, 2025 | 44,950.00 | 45,000.00 | 42,800.00 | 43,650.00 | 43,040.81 | -2.68% | 349,003 |
| Oct 28, 2025 | 46,100.00 | 46,150.00 | 43,900.00 | 44,850.00 | 44,224.06 | -1.32% | 397,144 |
| Oct 27, 2025 | 43,000.00 | 49,200.00 | 43,000.00 | 45,450.00 | 44,815.69 | 6.82% | 2,050,878 |
| Oct 24, 2025 | 42,800.00 | 43,800.00 | 42,100.00 | 42,550.00 | 41,956.16 | -0.58% | 159,447 |
| Oct 23, 2025 | 43,250.00 | 44,250.00 | 42,600.00 | 42,800.00 | 42,202.67 | -1.04% | 275,564 |
| Oct 22, 2025 | 44,000.00 | 44,200.00 | 42,350.00 | 43,250.00 | 42,646.39 | -0.92% | 174,052 |
| Oct 21, 2025 | 42,900.00 | 43,700.00 | 42,100.00 | 43,650.00 | 43,040.81 | 2.46% | 411,582 |
| Oct 20, 2025 | 40,400.00 | 43,200.00 | 40,200.00 | 42,600.00 | 42,005.47 | 6.23% | 292,535 |
| Oct 17, 2025 | 41,550.00 | 42,350.00 | 40,100.00 | 40,100.00 | 39,540.36 | -2.55% | 140,508 |
| Oct 16, 2025 | 39,950.00 | 42,000.00 | 39,150.00 | 41,150.00 | 40,575.70 | 3.65% | 249,881 |
| Oct 15, 2025 | 39,100.00 | 39,900.00 | 38,900.00 | 39,700.00 | 39,145.94 | 2.06% | 64,598 |
| Oct 14, 2025 | 40,750.00 | 40,800.00 | 38,600.00 | 38,900.00 | 38,357.10 | -4.42% | 177,980 |
| Oct 13, 2025 | 41,050.00 | 42,650.00 | 40,650.00 | 40,700.00 | 40,131.98 | -3.10% | 140,991 |
| Oct 10, 2025 | 40,850.00 | 42,100.00 | 40,750.00 | 42,000.00 | 41,413.84 | 3.07% | 142,717 |