S & Sys Co.,Ltd. (KOSDAQ:0008Z0)
South Korea
· Delayed Price · Currency is KRW 41,800
+50 (0.12%)
At close: Apr 28, 2026
S & Sys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 41,750.00 | 42,950.00 | 40,450.00 | 41,800.00 | 41,800.00 | 0.12% | 229,701 |
| Apr 27, 2026 | 44,250.00 | 44,250.00 | 41,700.00 | 41,750.00 | 41,750.00 | -6.29% | 259,762 |
| Apr 24, 2026 | 45,850.00 | 45,900.00 | 42,800.00 | 44,550.00 | 44,550.00 | -4.30% | 367,481 |
| Apr 23, 2026 | 42,000.00 | 49,900.00 | 41,450.00 | 46,550.00 | 46,550.00 | 13.40% | 1,292,066 |
| Apr 22, 2026 | 40,700.00 | 42,300.00 | 39,150.00 | 41,050.00 | 41,050.00 | -1.08% | 258,823 |
| Apr 21, 2026 | 37,000.00 | 42,300.00 | 36,500.00 | 41,500.00 | 41,500.00 | 15.76% | 732,448 |
| Apr 20, 2026 | 35,100.00 | 36,300.00 | 34,150.00 | 35,850.00 | 35,850.00 | 5.75% | 158,942 |
| Apr 17, 2026 | 32,550.00 | 34,300.00 | 32,050.00 | 33,900.00 | 33,900.00 | 5.12% | 98,079 |
| Apr 16, 2026 | 32,350.00 | 32,500.00 | 31,900.00 | 32,250.00 | 32,250.00 | 0.94% | 27,787 |
| Apr 15, 2026 | 32,700.00 | 32,700.00 | 31,950.00 | 31,950.00 | 31,950.00 | -1.24% | 29,092 |
| Apr 14, 2026 | 32,300.00 | 32,550.00 | 31,650.00 | 32,350.00 | 32,350.00 | 2.86% | 20,587 |
| Apr 13, 2026 | 31,500.00 | 31,850.00 | 31,250.00 | 31,450.00 | 31,450.00 | -2.18% | 14,677 |
| Apr 10, 2026 | 33,000.00 | 33,000.00 | 31,800.00 | 32,150.00 | 32,150.00 | -0.77% | 23,087 |
| Apr 9, 2026 | 32,800.00 | 32,950.00 | 32,300.00 | 32,400.00 | 32,400.00 | -0.61% | 28,590 |
| Apr 8, 2026 | 32,350.00 | 32,700.00 | 32,000.00 | 32,600.00 | 32,600.00 | 4.49% | 41,749 |
| Apr 7, 2026 | 33,000.00 | 33,250.00 | 30,800.00 | 31,200.00 | 31,200.00 | 1.79% | 54,676 |
| Apr 6, 2026 | 31,350.00 | 31,750.00 | 30,350.00 | 30,650.00 | 30,650.00 | -4.22% | 30,089 |
| Apr 3, 2026 | 32,150.00 | 32,450.00 | 31,050.00 | 32,000.00 | 32,000.00 | 2.56% | 52,540 |
| Apr 2, 2026 | 34,100.00 | 34,100.00 | 30,750.00 | 31,200.00 | 31,200.00 | 5.94% | 154,290 |
| Apr 1, 2026 | 29,000.00 | 29,500.00 | 28,800.00 | 29,450.00 | 29,450.00 | 4.80% | 28,861 |
| Mar 31, 2026 | 27,900.00 | 29,100.00 | 27,400.00 | 28,100.00 | 28,100.00 | 0.36% | 23,960 |
| Mar 30, 2026 | 27,650.00 | 28,150.00 | 27,200.00 | 28,000.00 | 28,000.00 | -1.75% | 17,524 |
| Mar 27, 2026 | 28,200.00 | 28,900.00 | 27,550.00 | 28,500.00 | 28,500.00 | -0.18% | 20,415 |
| Mar 26, 2026 | 29,500.00 | 29,850.00 | 28,450.00 | 28,550.00 | 28,550.00 | -3.38% | 24,816 |
| Mar 25, 2026 | 28,900.00 | 29,600.00 | 28,600.00 | 29,550.00 | 29,550.00 | 3.50% | 15,990 |
| Mar 24, 2026 | 29,000.00 | 29,050.00 | 27,850.00 | 28,550.00 | 28,550.00 | 1.78% | 32,211 |
| Mar 23, 2026 | 29,000.00 | 29,500.00 | 27,700.00 | 28,050.00 | 28,050.00 | -7.12% | 32,184 |
| Mar 20, 2026 | 30,150.00 | 31,150.00 | 29,750.00 | 30,200.00 | 30,200.00 | 1.00% | 22,961 |
| Mar 19, 2026 | 29,900.00 | 30,200.00 | 29,300.00 | 29,900.00 | 29,900.00 | -1.16% | 18,389 |
| Mar 18, 2026 | 30,900.00 | 30,900.00 | 30,000.00 | 30,250.00 | 30,250.00 | -0.33% | 25,148 |
| Mar 17, 2026 | 30,500.00 | 31,850.00 | 29,800.00 | 30,350.00 | 30,350.00 | 2.02% | 60,196 |
| Mar 16, 2026 | 30,800.00 | 30,800.00 | 29,600.00 | 29,750.00 | 29,750.00 | -3.57% | 23,701 |
| Mar 13, 2026 | 31,400.00 | 31,600.00 | 30,600.00 | 30,850.00 | 30,850.00 | -0.64% | 27,786 |
| Mar 12, 2026 | 30,650.00 | 31,750.00 | 30,650.00 | 31,050.00 | 31,050.00 | 0.16% | 35,264 |
| Mar 11, 2026 | 30,450.00 | 31,550.00 | 30,300.00 | 31,000.00 | 31,000.00 | 5.44% | 50,103 |
| Mar 10, 2026 | 29,600.00 | 29,650.00 | 28,700.00 | 29,400.00 | 29,400.00 | 1.91% | 28,281 |
| 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 |