Skip to main content
Systeel Tech Co.,Ltd. (KOSDAQ:365330)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,300.00
+70.00 (2.17%)
At close: Mar 6, 2026

Systeel Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,230.003,345.003,150.003,300.003,300.002.17%464,689
Mar 5, 20263,195.003,340.003,195.003,230.003,230.006.78%821,834
Mar 4, 20263,430.003,485.003,000.003,025.003,025.00-15.86%1,873,088
Mar 3, 20263,680.003,795.003,595.003,595.003,595.00-5.39%960,014
Feb 27, 20263,815.003,850.003,750.003,800.003,800.00-0.65%585,512
Feb 26, 20263,820.003,930.003,735.003,825.003,825.000.53%1,201,708
Feb 25, 20263,900.003,915.003,805.003,805.003,805.00-2.44%836,832
Feb 24, 20263,910.003,925.003,830.003,900.003,900.00-0.26%655,312
Feb 23, 20263,935.003,960.003,850.003,910.003,910.00-754,052
Feb 20, 20263,955.004,000.003,865.003,910.003,910.00-1.01%965,457
Feb 19, 20263,980.004,020.003,870.003,950.003,950.00-2.95%1,425,585
Feb 13, 20264,055.004,145.004,015.004,070.004,070.00-0.73%1,137,574
Feb 12, 20264,220.004,250.004,050.004,100.004,100.002.89%4,115,271
Feb 11, 20263,890.004,150.003,870.003,985.003,985.002.71%2,426,580
Feb 10, 20263,860.004,050.003,775.003,880.003,880.00-0.26%2,948,299
Feb 9, 20264,080.004,125.003,880.003,890.003,890.00-4.66%2,276,813
Feb 6, 20263,995.004,285.003,855.004,080.004,080.00-1.92%7,003,544
Feb 5, 20263,955.004,635.003,935.004,160.004,160.003.10%21,230,766
Feb 4, 20263,895.004,145.003,875.004,035.004,035.00-1.59%5,515,643
Feb 3, 20263,610.004,335.003,600.004,100.004,100.0016.15%19,758,923
Feb 2, 20263,430.003,605.003,400.003,530.003,530.001.73%1,334,222
Jan 30, 20263,615.003,615.003,365.003,470.003,470.00-4.01%1,567,169
Jan 29, 20263,515.003,650.003,460.003,615.003,615.003.58%2,076,098
Jan 28, 20263,390.003,500.003,365.003,490.003,490.003.10%1,090,621
Jan 27, 20263,370.003,405.003,330.003,385.003,385.00-579,571
Jan 26, 20263,335.003,435.003,290.003,385.003,385.00-0.59%861,815
Jan 23, 20263,470.003,500.003,340.003,405.003,405.003.50%2,099,628
Jan 22, 20263,215.003,340.003,185.003,290.003,290.004.11%877,518
Jan 21, 20263,225.003,240.003,140.003,160.003,160.00-3.07%644,130
Jan 20, 20263,195.003,285.003,100.003,260.003,260.001.56%723,169
Jan 19, 20263,230.003,280.003,195.003,210.003,210.00-0.62%441,505
Jan 16, 20263,295.003,295.003,210.003,230.003,230.00-2.12%512,797
Jan 15, 20263,170.003,335.003,145.003,300.003,300.004.43%893,710
Jan 14, 20263,195.003,230.003,150.003,160.003,160.00-1.40%432,434
Jan 13, 20263,335.003,335.003,200.003,205.003,205.00-3.03%530,903
Jan 12, 20263,280.003,380.003,265.003,305.003,305.001.23%793,031
Jan 9, 20263,185.003,270.003,150.003,265.003,265.003.16%434,173
Jan 8, 20263,265.003,275.003,150.003,165.003,165.00-3.36%697,885
Jan 7, 20263,325.003,340.003,225.003,275.003,275.00-1.36%566,990
Jan 6, 20263,335.003,405.003,290.003,320.003,320.00-0.45%509,389
Jan 5, 20263,275.003,340.003,210.003,335.003,335.001.52%595,720
Jan 2, 20263,390.003,390.003,275.003,285.003,285.00-3.67%979,966
Dec 30, 20253,475.003,475.003,390.003,410.003,410.00-4.62%1,133,646
Dec 29, 20253,530.003,660.003,455.003,575.003,575.006.08%4,207,121
Dec 26, 20253,350.003,495.003,320.003,370.003,324.551.97%757,500
Dec 24, 20253,315.003,335.003,290.003,305.003,260.420.30%406,125
Dec 23, 20253,390.003,395.003,285.003,295.003,250.56-2.95%697,886
Dec 22, 20253,415.003,435.003,345.003,395.003,349.21-1.45%790,238
Dec 19, 20253,380.003,465.003,320.003,445.003,398.532.38%869,990
Dec 18, 20253,350.003,510.003,320.003,365.003,319.61-1.17%833,411
Dec 17, 20253,435.003,525.003,400.003,405.003,359.07-0.44%943,927
Dec 16, 20253,515.003,655.003,410.003,420.003,373.87-1.87%1,428,647
Dec 15, 20253,515.003,590.003,485.003,485.003,437.99-2.92%1,147,930
Dec 12, 20253,495.003,690.003,460.003,590.003,541.583.61%2,366,496
Dec 11, 20253,375.003,520.003,345.003,465.003,418.263.59%1,551,897
Dec 10, 20253,265.003,370.003,230.003,345.003,299.882.14%683,890
Dec 9, 20253,260.003,295.003,240.003,275.003,230.83-0.61%397,748
Dec 8, 20253,275.003,340.003,230.003,295.003,250.560.61%669,414
Dec 5, 20253,260.003,280.003,230.003,275.003,230.830.77%685,431
Dec 4, 20253,325.003,335.003,235.003,250.003,206.16-3.99%1,455,903
Dec 3, 20253,450.003,470.003,380.003,385.003,339.34-4.11%1,159,709
Dec 2, 20253,460.003,555.003,395.003,530.003,482.391.29%1,131,817
Dec 1, 20253,485.003,545.003,445.003,485.003,437.990.14%1,507,995
Nov 28, 20253,410.003,550.003,390.003,480.003,433.062.65%1,197,929
Nov 27, 20253,445.003,480.003,375.003,390.003,344.28-3.69%2,014,980
Nov 26, 20253,635.003,645.003,495.003,520.003,472.52-1.40%3,263,200
Nov 25, 20253,560.003,660.003,430.003,570.003,521.85-1.79%3,619,182
Nov 24, 20253,550.003,895.003,520.003,635.003,585.977.23%23,911,110
Nov 21, 20253,510.003,515.003,320.003,390.003,344.280.30%3,440,774
Nov 20, 20253,255.003,430.003,235.003,380.003,334.417.47%2,253,517
Nov 19, 20253,020.003,265.003,015.003,145.003,102.582.95%1,033,758
Nov 18, 20253,115.003,180.003,045.003,055.003,013.79-3.48%418,961
Nov 17, 20253,280.003,295.003,155.003,165.003,122.31-3.51%497,026
Nov 14, 20253,305.003,410.003,280.003,280.003,235.76-2.53%749,518
Nov 13, 20253,190.003,380.003,185.003,365.003,319.615.49%933,862
Nov 12, 20253,100.003,250.003,060.003,190.003,146.974.59%599,927
Nov 11, 20253,115.003,150.003,035.003,050.003,008.86-1.61%396,485
Nov 10, 20253,020.003,110.003,000.003,100.003,058.191.97%290,838
Nov 7, 20252,990.003,075.002,975.003,040.002,999.00-1.46%684,690
Nov 6, 20253,135.003,175.003,060.003,085.003,043.39-1.59%434,584
Nov 5, 20253,180.003,200.003,040.003,135.003,092.72-3.09%832,715
Nov 4, 20253,250.003,315.003,235.003,235.003,191.37-0.77%448,472
Nov 3, 20253,290.003,315.003,230.003,260.003,216.03-1.95%730,105
Oct 31, 20253,330.003,365.003,315.003,325.003,280.15-1.19%680,806
Oct 30, 20253,425.003,460.003,345.003,365.003,319.61-2.18%797,013
Oct 29, 20253,445.003,465.003,360.003,440.003,393.60-0.29%917,441
Oct 28, 20253,450.003,530.003,420.003,450.003,403.47-0.29%657,317
Oct 27, 20253,480.003,515.003,445.003,460.003,413.33-1.14%702,146
Oct 24, 20253,465.003,500.003,415.003,500.003,452.791.30%574,372
Oct 23, 20253,400.003,575.003,370.003,455.003,408.40-1.14%1,242,120
Oct 22, 20253,475.003,495.003,385.003,495.003,447.86-3.05%1,363,538
Oct 21, 20253,520.003,640.003,475.003,605.003,556.382.12%1,936,898
Oct 20, 20253,505.003,555.003,445.003,530.003,482.39-1.94%1,635,444
Oct 17, 20253,610.003,700.003,415.003,600.003,551.449.59%11,455,370
Oct 16, 20253,330.003,340.003,275.003,285.003,240.69-1.50%751,535
Oct 15, 20253,300.003,355.003,280.003,335.003,290.020.91%610,242
Oct 14, 20253,330.003,410.003,250.003,305.003,260.42-0.75%1,671,542
Oct 13, 20253,150.003,330.003,090.003,330.003,285.094.55%956,274
Oct 10, 20253,150.003,200.003,070.003,185.003,142.040.16%1,007,240
Oct 2, 20253,200.003,225.003,160.003,180.003,137.11-0.63%483,916