Skip to main content
Systeel Tech Co.,Ltd. (KOSDAQ:365330)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,275.00
+25.00 (0.77%)
At close: Dec 5, 2025

Systeel Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,260.003,280.003,230.003,275.003,275.000.77%674,399
Dec 4, 20253,325.003,335.003,235.003,250.003,250.00-3.99%1,455,903
Dec 3, 20253,450.003,470.003,380.003,385.003,385.00-4.11%1,121,660
Dec 2, 20253,460.003,555.003,395.003,530.003,530.001.29%1,099,585
Dec 1, 20253,485.003,545.003,445.003,485.003,485.000.14%1,493,083
Nov 28, 20253,410.003,550.003,390.003,480.003,480.002.65%1,197,929
Nov 27, 20253,445.003,480.003,375.003,390.003,390.00-3.69%2,014,980
Nov 26, 20253,635.003,645.003,495.003,520.003,520.00-1.40%3,173,669
Nov 25, 20253,560.003,660.003,430.003,570.003,570.00-1.79%3,558,987
Nov 24, 20253,550.003,895.003,520.003,635.003,635.007.23%23,784,690
Nov 21, 20253,510.003,515.003,320.003,390.003,390.000.30%3,387,123
Nov 20, 20253,255.003,430.003,235.003,380.003,380.007.47%2,253,517
Nov 19, 20253,020.003,265.003,015.003,145.003,145.002.95%1,033,758
Nov 18, 20253,115.003,180.003,045.003,055.003,055.00-3.48%418,961
Nov 17, 20253,280.003,295.003,155.003,165.003,165.00-3.51%497,026
Nov 14, 20253,305.003,410.003,280.003,280.003,280.00-2.53%749,518
Nov 13, 20253,190.003,380.003,185.003,365.003,365.005.49%933,862
Nov 12, 20253,100.003,250.003,060.003,190.003,190.004.59%599,927
Nov 11, 20253,115.003,150.003,035.003,050.003,050.00-1.61%396,485
Nov 10, 20253,020.003,110.003,000.003,100.003,100.001.97%290,838
Nov 7, 20252,990.003,075.002,975.003,040.003,040.00-1.46%684,690
Nov 6, 20253,135.003,175.003,060.003,085.003,085.00-1.59%434,584
Nov 5, 20253,180.003,200.003,040.003,135.003,135.00-3.09%832,715
Nov 4, 20253,250.003,315.003,235.003,235.003,235.00-0.77%448,472
Nov 3, 20253,290.003,315.003,230.003,260.003,260.00-1.95%730,105
Oct 31, 20253,330.003,365.003,315.003,325.003,325.00-1.19%680,806
Oct 30, 20253,425.003,460.003,345.003,365.003,365.00-2.18%797,013
Oct 29, 20253,445.003,465.003,360.003,440.003,440.00-0.29%917,441
Oct 28, 20253,450.003,530.003,420.003,450.003,450.00-0.29%657,317
Oct 27, 20253,480.003,515.003,445.003,460.003,460.00-1.14%702,146
Oct 24, 20253,465.003,500.003,415.003,500.003,500.001.30%574,372
Oct 23, 20253,400.003,575.003,370.003,455.003,455.00-1.14%1,242,120
Oct 22, 20253,475.003,495.003,385.003,495.003,495.00-3.05%1,363,538
Oct 21, 20253,520.003,640.003,475.003,605.003,605.002.12%1,936,898
Oct 20, 20253,505.003,555.003,445.003,530.003,530.00-1.94%1,635,444
Oct 17, 20253,610.003,700.003,415.003,600.003,600.009.59%11,455,370
Oct 16, 20253,330.003,340.003,275.003,285.003,285.00-1.50%751,535
Oct 15, 20253,300.003,355.003,280.003,335.003,335.000.91%610,242
Oct 14, 20253,330.003,410.003,250.003,305.003,305.00-0.75%1,671,542
Oct 13, 20253,150.003,330.003,090.003,330.003,330.004.55%956,274
Oct 10, 20253,150.003,200.003,070.003,185.003,185.000.16%1,007,240
Oct 2, 20253,200.003,225.003,160.003,180.003,180.00-0.63%483,916
Oct 1, 20253,225.003,245.003,180.003,200.003,200.00-0.31%413,758
Sep 30, 20253,200.003,255.003,175.003,210.003,210.000.47%503,522
Sep 29, 20253,170.003,245.003,170.003,195.003,195.001.11%747,661
Sep 26, 20253,220.003,225.003,100.003,160.003,160.00-1.86%982,367
Sep 25, 20253,325.003,375.003,220.003,220.003,220.00-2.42%1,743,984
Sep 24, 20253,360.003,390.003,265.003,300.003,300.00-2.22%1,812,879
Sep 23, 20253,385.003,545.003,370.003,375.003,375.00-14.45%7,354,895
Sep 22, 20254,000.004,045.003,935.003,945.003,945.00-2.71%353,217
Sep 19, 20254,110.004,130.004,020.004,055.004,055.00-0.98%118,364
Sep 18, 20254,160.004,190.004,085.004,095.004,095.00-1.68%174,588
Sep 17, 20254,235.004,235.004,090.004,165.004,165.00-1.07%151,442
Sep 16, 20254,240.004,280.004,205.004,210.004,210.00-1.29%146,695
Sep 15, 20254,350.004,350.004,245.004,265.004,265.000.35%146,137
Sep 12, 20254,270.004,300.004,215.004,250.004,250.001.52%194,700
Sep 11, 20254,200.004,218.184,163.644,186.364,186.36-0.54%104,421
Sep 10, 20254,095.464,231.824,095.464,209.094,209.091.65%189,445
Sep 9, 20254,204.554,227.274,118.184,140.914,140.91-2.04%195,085
Sep 8, 20254,400.004,404.554,218.184,227.274,227.270.11%497,853
Sep 5, 20254,186.364,245.464,118.184,222.734,222.730.11%198,189
Sep 4, 20254,254.554,313.644,172.734,218.184,218.183.11%386,959
Sep 3, 20254,090.914,127.274,050.004,090.914,090.91-0.22%130,011
Sep 2, 20254,022.734,118.184,022.734,100.004,100.001.01%234,605
Sep 1, 20254,245.464,250.004,059.094,059.094,059.09-7.75%573,479
Aug 29, 20254,345.464,422.734,327.274,400.004,400.00-0.51%264,242
Aug 28, 20254,372.734,463.644,368.184,422.734,422.73-242,262
Aug 27, 20254,636.364,718.184,372.734,422.734,422.73-6.26%653,941
Aug 26, 20254,663.644,772.734,618.184,718.184,718.182.17%513,991
Aug 25, 20254,500.004,663.644,490.914,618.184,618.18-0.78%684,806
Aug 22, 20254,636.364,736.364,600.004,654.554,654.55-2.66%570,900
Aug 21, 20254,836.364,927.274,736.364,781.824,781.82-4.71%825,317
Aug 20, 20255,445.465,636.364,972.735,018.185,018.18-4.99%2,178,122
Aug 19, 20255,363.645,427.275,045.465,281.825,281.825.25%3,005,048
Aug 18, 20254,836.365,163.644,736.365,018.185,018.184.74%3,069,777
Aug 14, 20254,936.365,063.644,636.364,790.914,790.91-5.89%1,640,603
Aug 13, 20255,218.185,254.555,045.465,090.915,090.91-8.79%1,353,559
Aug 12, 20255,072.736,045.465,009.095,581.825,581.826.78%13,442,395
Aug 11, 20255,518.185,618.185,118.185,227.275,227.271.59%2,657,567
Aug 8, 20254,818.185,209.094,554.555,145.465,145.4522.38%8,513,230
Aug 7, 20254,359.094,490.914,090.914,204.554,204.5510.38%2,062,376
Aug 6, 20253,759.093,840.913,727.273,809.093,809.090.72%70,572
Aug 5, 20253,690.913,809.093,690.913,781.823,781.822.72%124,622
Aug 4, 20253,686.363,763.643,663.643,681.823,681.82-1.70%153,639
Aug 1, 20253,872.733,881.823,736.363,745.463,745.45-4.63%194,608
Jul 31, 20253,845.463,954.553,827.273,927.273,927.272.13%128,363
Jul 30, 20253,845.463,909.093,804.553,845.463,845.45-0.47%121,638
Jul 29, 20254,195.464,200.003,863.643,863.643,863.64-9.67%600,926
Jul 28, 20254,168.184,518.184,168.184,277.273,870.632.62%577,776
Jul 25, 20254,218.184,250.004,150.004,168.183,771.91-2.45%178,270
Jul 24, 20254,309.094,372.734,263.644,272.733,866.52-1.36%163,676
Jul 23, 20254,372.734,372.734,277.274,331.823,919.99-1.14%144,502
Jul 22, 20254,318.184,404.554,286.364,381.823,965.241.15%158,524
Jul 21, 20254,354.554,481.824,331.824,331.823,919.991.17%271,090
Jul 18, 20254,245.464,322.734,240.914,281.823,874.750.11%92,987
Jul 17, 20254,272.734,281.824,190.914,277.273,870.630.32%123,980
Jul 16, 20254,368.184,368.184,236.364,263.643,858.29-2.29%163,141
Jul 15, 20254,386.364,390.914,318.184,363.643,948.792.02%109,973
Jul 14, 20254,409.094,409.094,259.094,277.273,870.63-2.79%237,230
Jul 11, 20254,304.554,477.274,290.914,400.003,981.694.42%601,679