S&SYS Co., Ltd. 0008Z0
KRX · South Korea · Producer Manufacturing
KRW 23,750.00+300.00 (+1.28%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 23,450.00 | +1.08% | KRW 23,150.00 | KRW 23,500.00 | KRW 23,150.00 | 9.49K |
| 2026-09-30 | KRW 23,200.00 | +1.75% | KRW 22,950.00 | KRW 23,800.00 | KRW 22,950.00 | 12.85K |
| 2026-09-29 | KRW 22,800.00 | -2.15% | KRW 23,150.00 | KRW 23,300.00 | KRW 22,750.00 | 6.13K |
| 2026-09-28 | KRW 23,300.00 | -0.85% | KRW 23,450.00 | KRW 23,950.00 | KRW 23,050.00 | 9.78K |
| 2026-09-23 | KRW 23,500.00 | +1.08% | KRW 23,600.00 | KRW 23,600.00 | KRW 22,650.00 | 32.35K |
| 2026-09-22 | KRW 23,250.00 | -0.43% | KRW 23,450.00 | KRW 23,850.00 | KRW 23,200.00 | 11.20K |
| 2026-09-21 | KRW 23,350.00 | -2.51% | KRW 23,950.00 | KRW 24,000.00 | KRW 23,300.00 | 13.30K |
| 2026-09-18 | KRW 23,950.00 | -2.24% | KRW 24,650.00 | KRW 24,750.00 | KRW 23,850.00 | 8.00K |
| 2026-09-17 | KRW 24,500.00 | +5.60% | KRW 23,750.00 | KRW 24,850.00 | KRW 23,400.00 | 26.89K |
| 2026-09-16 | KRW 23,200.00 | -2.32% | KRW 23,750.00 | KRW 23,950.00 | KRW 23,200.00 | 11.53K |
| 2026-09-15 | KRW 23,750.00 | -2.26% | KRW 24,050.00 | KRW 24,250.00 | KRW 23,500.00 | 13.81K |
| 2026-09-14 | KRW 24,300.00 | +2.10% | KRW 23,900.00 | KRW 24,600.00 | KRW 23,450.00 | 30.84K |
| 2026-09-11 | KRW 23,800.00 | -1.45% | KRW 23,950.00 | KRW 24,450.00 | KRW 23,500.00 | 9.68K |
| 2026-09-10 | KRW 24,150.00 | +1.68% | KRW 23,550.00 | KRW 24,500.00 | KRW 23,300.00 | 13.53K |
| 2026-09-09 | KRW 23,750.00 | +1.50% | KRW 23,550.00 | KRW 24,250.00 | KRW 23,550.00 | 11.51K |
| 2026-09-08 | KRW 23,400.00 | -2.09% | KRW 24,400.00 | KRW 24,400.00 | KRW 23,400.00 | 16.03K |
| 2026-09-07 | KRW 23,900.00 | -2.85% | KRW 24,450.00 | KRW 24,500.00 | KRW 23,650.00 | 18.23K |
| 2026-09-04 | KRW 24,600.00 | -1.80% | KRW 25,050.00 | KRW 25,050.00 | KRW 24,400.00 | 15.22K |
| 2026-09-03 | KRW 25,050.00 | +6.37% | KRW 24,050.00 | KRW 25,500.00 | KRW 23,750.00 | 46.18K |
| 2026-09-02 | KRW 23,550.00 | -2.69% | KRW 23,950.00 | KRW 24,350.00 | KRW 23,500.00 | 15.59K |
| 2026-09-01 | KRW 24,200.00 | +0.83% | KRW 24,400.00 | KRW 24,450.00 | KRW 23,850.00 | 12.18K |
| 2026-08-31 | KRW 24,000.00 | -3.42% | KRW 24,700.00 | KRW 24,700.00 | KRW 23,550.00 | 18.63K |
| 2026-08-28 | KRW 24,850.00 | +4.19% | KRW 23,700.00 | KRW 25,000.00 | KRW 23,300.00 | 26.11K |
| 2026-08-27 | KRW 23,850.00 | +3.92% | KRW 24,100.00 | KRW 24,100.00 | KRW 23,550.00 | 15.69K |
| 2026-08-26 | KRW 22,950.00 | -1.08% | KRW 23,050.00 | KRW 23,500.00 | KRW 22,800.00 | 6.99K |
| 2026-08-25 | KRW 23,200.00 | +2.65% | KRW 22,050.00 | KRW 23,900.00 | KRW 21,500.00 | 18.90K |
| 2026-08-24 | KRW 22,600.00 | +2.49% | KRW 22,100.00 | KRW 22,800.00 | KRW 22,100.00 | 9.49K |
| 2026-08-21 | KRW 22,050.00 | -5.16% | KRW 23,050.00 | KRW 23,100.00 | KRW 21,500.00 | 13.44K |
| 2026-08-20 | KRW 23,250.00 | +2.88% | KRW 22,900.00 | KRW 23,700.00 | KRW 22,750.00 | 12.39K |
| 2026-08-19 | KRW 22,600.00 | -3.21% | KRW 23,100.00 | KRW 23,150.00 | KRW 22,350.00 | 6.28K |
| 2026-08-18 | KRW 23,350.00 | -5.47% | KRW 24,800.00 | KRW 24,800.00 | KRW 22,350.00 | 22.91K |
| 2026-08-14 | KRW 24,700.00 | +2.70% | KRW 25,000.00 | KRW 25,150.00 | KRW 24,100.00 | 29.29K |
| 2026-08-13 | KRW 24,050.00 | -0.41% | KRW 24,300.00 | KRW 24,850.00 | KRW 23,750.00 | 20.18K |
| 2026-08-12 | KRW 24,150.00 | +1.26% | KRW 24,050.00 | KRW 24,450.00 | KRW 23,750.00 | 8.00K |
| 2026-08-11 | KRW 23,850.00 | -2.65% | KRW 24,000.00 | KRW 24,550.00 | KRW 23,500.00 | 18.43K |
| 2026-08-10 | KRW 24,500.00 | +6.52% | KRW 22,850.00 | KRW 24,500.00 | KRW 22,850.00 | 29.05K |
| 2026-08-07 | KRW 23,000.00 | -1.92% | KRW 23,500.00 | KRW 23,950.00 | KRW 22,350.00 | 10.05K |
| 2026-08-06 | KRW 23,450.00 | -2.90% | KRW 24,100.00 | KRW 24,300.00 | KRW 23,300.00 | 18.14K |
| 2026-08-05 | KRW 24,150.00 | +8.30% | KRW 23,150.00 | KRW 24,400.00 | KRW 22,700.00 | 34.90K |
| 2026-08-04 | KRW 22,300.00 | +3.00% | KRW 21,800.00 | KRW 22,350.00 | KRW 21,600.00 | 11.55K |
| 2026-08-03 | KRW 21,650.00 | +3.10% | KRW 21,000.00 | KRW 22,200.00 | KRW 20,100.00 | 16.40K |
| 2026-07-31 | KRW 21,000.00 | +6.82% | KRW 20,100.00 | KRW 21,400.00 | KRW 20,000.00 | 17.14K |
| 2026-07-30 | KRW 19,660.00 | +0.77% | KRW 19,000.00 | KRW 20,500.00 | KRW 19,000.00 | 28.15K |
| 2026-07-29 | KRW 19,510.00 | -6.87% | KRW 20,950.00 | KRW 21,450.00 | KRW 19,430.00 | 65.49K |
| 2026-07-28 | KRW 20,950.00 | -6.89% | KRW 22,200.00 | KRW 22,200.00 | KRW 20,950.00 | 30.15K |
| 2026-07-27 | KRW 22,500.00 | -0.66% | KRW 22,500.00 | KRW 22,900.00 | KRW 21,850.00 | 20.65K |
| 2026-07-24 | KRW 22,650.00 | -0.88% | KRW 22,900.00 | KRW 24,100.00 | KRW 22,300.00 | 48.88K |
| 2026-07-23 | KRW 22,850.00 | +8.81% | KRW 21,000.00 | KRW 22,850.00 | KRW 21,000.00 | 28.52K |
| 2026-07-22 | KRW 21,000.00 | -0.47% | KRW 21,300.00 | KRW 21,850.00 | KRW 21,000.00 | 42.88K |
| 2026-07-21 | KRW 21,100.00 | +0.24% | KRW 21,000.00 | KRW 21,350.00 | KRW 20,300.00 | 27.37K |
| 2026-07-20 | KRW 21,050.00 | -3.44% | KRW 23,000.00 | KRW 23,000.00 | KRW 21,050.00 | 54.57K |
| 2026-07-16 | KRW 21,800.00 | +0.46% | KRW 22,100.00 | KRW 22,950.00 | KRW 21,050.00 | 21.15K |
| 2026-07-15 | KRW 21,700.00 | +4.58% | KRW 20,950.00 | KRW 21,950.00 | KRW 20,950.00 | 11.93K |
| 2026-07-14 | KRW 20,750.00 | -0.95% | KRW 20,800.00 | KRW 21,250.00 | KRW 20,100.00 | 32.86K |
| 2026-07-13 | KRW 20,950.00 | -3.01% | KRW 21,650.00 | KRW 22,500.00 | KRW 20,950.00 | 20.15K |
| 2026-07-10 | KRW 21,600.00 | +5.88% | KRW 20,450.00 | KRW 22,000.00 | KRW 20,450.00 | 15.35K |
| 2026-07-09 | KRW 20,400.00 | -0.73% | KRW 20,550.00 | KRW 21,350.00 | KRW 20,200.00 | 21.85K |
| 2026-07-08 | KRW 20,550.00 | -7.85% | KRW 22,100.00 | KRW 22,100.00 | KRW 20,350.00 | 42.49K |
| 2026-07-07 | KRW 22,300.00 | -7.85% | KRW 23,400.00 | KRW 23,400.00 | KRW 22,200.00 | 28.05K |
| 2026-07-06 | KRW 24,200.00 | -0.21% | KRW 24,150.00 | KRW 25,000.00 | KRW 23,700.00 | 34.53K |
| 2026-07-03 | KRW 24,250.00 | +6.36% | KRW 22,900.00 | KRW 24,650.00 | KRW 22,200.00 | 51.12K |
| 2026-07-02 | KRW 22,800.00 | -5.00% | KRW 23,800.00 | KRW 23,800.00 | KRW 22,750.00 | 25.76K |
| 2026-07-01 | KRW 24,000.00 | +1.48% | KRW 24,050.00 | KRW 24,200.00 | KRW 23,500.00 | 34.54K |
| 2026-06-30 | KRW 23,650.00 | -4.25% | KRW 24,750.00 | KRW 24,750.00 | KRW 23,550.00 | 23.52K |
| 2026-06-29 | KRW 24,700.00 | +7.63% | KRW 22,550.00 | KRW 24,800.00 | KRW 22,550.00 | 30.73K |
| 2026-06-26 | KRW 22,950.00 | -3.57% | KRW 23,800.00 | KRW 24,300.00 | KRW 21,900.00 | 54.53K |
| 2026-06-25 | KRW 23,800.00 | -1.65% | KRW 24,250.00 | KRW 25,750.00 | KRW 23,800.00 | 46.27K |
| 2026-06-24 | KRW 24,200.00 | -2.22% | KRW 24,100.00 | KRW 25,350.00 | KRW 24,000.00 | 51.33K |
| 2026-06-23 | KRW 24,750.00 | -10.33% | KRW 27,000.00 | KRW 27,100.00 | KRW 24,500.00 | 53.84K |
| 2026-06-22 | KRW 27,600.00 | -3.16% | KRW 29,300.00 | KRW 29,350.00 | KRW 27,100.00 | 50.97K |
| 2026-06-19 | KRW 28,500.00 | +5.95% | KRW 30,200.00 | KRW 30,300.00 | KRW 27,200.00 | 143.92K |
| 2026-06-18 | KRW 26,900.00 | -5.78% | KRW 28,200.00 | KRW 28,200.00 | KRW 26,850.00 | 27.80K |
| 2026-06-17 | KRW 28,550.00 | -0.17% | KRW 28,650.00 | KRW 30,000.00 | KRW 28,200.00 | 47.00K |
| 2026-06-16 | KRW 28,600.00 | -3.54% | KRW 29,650.00 | KRW 29,650.00 | KRW 28,350.00 | 36.89K |
| 2026-06-15 | KRW 29,650.00 | +11.89% | KRW 27,950.00 | KRW 30,500.00 | KRW 27,500.00 | 83.11K |
| 2026-06-12 | KRW 26,500.00 | +1.92% | KRW 27,050.00 | KRW 27,750.00 | KRW 26,500.00 | 48.36K |
| 2026-06-11 | KRW 26,000.00 | +0.58% | KRW 25,650.00 | KRW 26,600.00 | KRW 24,900.00 | 52.06K |
| 2026-06-10 | KRW 25,850.00 | +2.78% | KRW 24,800.00 | KRW 26,950.00 | KRW 24,550.00 | 52.56K |
| 2026-06-09 | KRW 25,150.00 | +6.79% | KRW 23,500.00 | KRW 25,450.00 | KRW 23,500.00 | 63.27K |
| 2026-06-08 | KRW 23,550.00 | -8.19% | KRW 23,400.00 | KRW 24,900.00 | KRW 23,250.00 | 60.83K |
| 2026-06-05 | KRW 25,650.00 | -3.02% | KRW 26,250.00 | KRW 26,300.00 | KRW 25,350.00 | 34.78K |
| 2026-06-04 | KRW 26,450.00 | +1.93% | KRW 27,050.00 | KRW 28,000.00 | KRW 26,400.00 | 56.20K |
| 2026-06-02 | KRW 25,950.00 | -4.60% | KRW 27,000.00 | KRW 27,050.00 | KRW 25,350.00 | 56.88K |
| 2026-06-01 | KRW 27,200.00 | -3.72% | KRW 28,100.00 | KRW 28,500.00 | KRW 27,000.00 | 103.77K |
| 2026-05-29 | KRW 28,250.00 | -5.36% | KRW 29,900.00 | KRW 30,000.00 | KRW 27,900.00 | 100.47K |
| 2026-05-28 | KRW 29,850.00 | -5.39% | KRW 31,450.00 | KRW 31,450.00 | KRW 28,900.00 | 102.06K |
| 2026-05-27 | KRW 31,550.00 | -6.93% | KRW 34,100.00 | KRW 34,100.00 | KRW 31,400.00 | 116.68K |
| 2026-05-26 | KRW 33,900.00 | -4.24% | KRW 36,150.00 | KRW 36,250.00 | KRW 33,800.00 | 131.55K |
| 2026-05-22 | KRW 35,400.00 | +4.27% | KRW 34,800.00 | KRW 35,950.00 | KRW 34,500.00 | 64.47K |
| 2026-05-21 | KRW 33,950.00 | +2.41% | KRW 33,950.00 | KRW 34,450.00 | KRW 33,500.00 | 85.34K |