Systems Technology, Inc. 039440
KRX · South Korea · Electronic Technology
KRW 25,850.00-350.00 (-1.34%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 26,050.00 | -0.57% | KRW 26,450.00 | KRW 26,500.00 | KRW 26,000.00 | 103.53K |
| 2026-10-01 | KRW 26,200.00 | +13.91% | KRW 22,900.00 | KRW 26,250.00 | KRW 22,800.00 | 431.04K |
| 2026-09-30 | KRW 23,000.00 | +1.10% | KRW 22,900.00 | KRW 23,750.00 | KRW 22,450.00 | 145.52K |
| 2026-09-29 | KRW 22,750.00 | +9.11% | KRW 20,700.00 | KRW 23,200.00 | KRW 20,700.00 | 269.79K |
| 2026-09-28 | KRW 20,850.00 | -2.57% | KRW 21,300.00 | KRW 21,300.00 | KRW 20,750.00 | 41.98K |
| 2026-09-23 | KRW 21,400.00 | +2.88% | KRW 21,300.00 | KRW 21,550.00 | KRW 20,950.00 | 68.57K |
| 2026-09-22 | KRW 20,800.00 | -2.80% | KRW 21,600.00 | KRW 21,650.00 | KRW 20,450.00 | 95.63K |
| 2026-09-21 | KRW 21,400.00 | +5.94% | KRW 20,050.00 | KRW 21,400.00 | KRW 19,510.00 | 126.81K |
| 2026-09-18 | KRW 20,200.00 | +4.83% | KRW 19,910.00 | KRW 20,300.00 | KRW 19,700.00 | 75.12K |
| 2026-09-17 | KRW 19,270.00 | +0.73% | KRW 19,120.00 | KRW 19,440.00 | KRW 18,880.00 | 44.36K |
| 2026-09-16 | KRW 19,130.00 | +1.70% | KRW 18,680.00 | KRW 19,130.00 | KRW 18,410.00 | 37.27K |
| 2026-09-15 | KRW 18,810.00 | +1.13% | KRW 18,650.00 | KRW 19,160.00 | KRW 18,300.00 | 35.04K |
| 2026-09-14 | KRW 18,600.00 | -2.72% | KRW 18,820.00 | KRW 18,880.00 | KRW 18,450.00 | 46.92K |
| 2026-09-11 | KRW 19,120.00 | -3.04% | KRW 19,200.00 | KRW 19,260.00 | KRW 18,950.00 | 59.55K |
| 2026-09-10 | KRW 19,720.00 | +0.56% | KRW 19,410.00 | KRW 19,880.00 | KRW 19,000.00 | 56.97K |
| 2026-09-09 | KRW 19,610.00 | +1.19% | KRW 19,400.00 | KRW 19,850.00 | KRW 19,400.00 | 46.45K |
| 2026-09-08 | KRW 19,380.00 | -2.12% | KRW 19,950.00 | KRW 19,990.00 | KRW 19,270.00 | 50.18K |
| 2026-09-07 | KRW 19,800.00 | +1.90% | KRW 20,050.00 | KRW 20,200.00 | KRW 19,720.00 | 41.70K |
| 2026-09-04 | KRW 19,430.00 | +1.73% | KRW 19,250.00 | KRW 19,650.00 | KRW 19,050.00 | 65.29K |
| 2026-09-03 | KRW 19,100.00 | -2.20% | KRW 19,670.00 | KRW 19,870.00 | KRW 18,760.00 | 54.18K |
| 2026-09-02 | KRW 19,530.00 | -2.25% | KRW 19,470.00 | KRW 19,930.00 | KRW 19,230.00 | 48.64K |
| 2026-09-01 | KRW 19,980.00 | -1.33% | KRW 20,050.00 | KRW 20,100.00 | KRW 19,720.00 | 44.19K |
| 2026-08-31 | KRW 20,250.00 | +0.50% | KRW 19,710.00 | KRW 20,250.00 | KRW 19,210.00 | 53.83K |
| 2026-08-28 | KRW 20,150.00 | -1.95% | KRW 20,550.00 | KRW 21,800.00 | KRW 20,100.00 | 102.70K |
| 2026-08-27 | KRW 20,550.00 | +0.74% | KRW 20,900.00 | KRW 20,900.00 | KRW 20,100.00 | 51.75K |
| 2026-08-26 | KRW 20,400.00 | +0.25% | KRW 20,450.00 | KRW 20,500.00 | KRW 19,740.00 | 41.89K |
| 2026-08-25 | KRW 20,350.00 | +5.44% | KRW 18,920.00 | KRW 20,500.00 | KRW 18,230.00 | 73.37K |
| 2026-08-24 | KRW 19,300.00 | -3.02% | KRW 19,950.00 | KRW 20,100.00 | KRW 19,230.00 | 60.47K |
| 2026-08-21 | KRW 19,900.00 | -5.69% | KRW 20,700.00 | KRW 20,750.00 | KRW 19,710.00 | 90.72K |
| 2026-08-20 | KRW 21,100.00 | +1.69% | KRW 21,250.00 | KRW 21,700.00 | KRW 20,900.00 | 75.81K |
| 2026-08-19 | KRW 20,750.00 | -6.32% | KRW 21,050.00 | KRW 21,700.00 | KRW 20,400.00 | 121.07K |
| 2026-08-18 | KRW 22,150.00 | -6.54% | KRW 23,600.00 | KRW 24,350.00 | KRW 21,850.00 | 175.87K |
| 2026-08-14 | KRW 23,700.00 | -1.04% | KRW 24,300.00 | KRW 24,450.00 | KRW 23,150.00 | 71.52K |
| 2026-08-13 | KRW 23,950.00 | -0.21% | KRW 24,500.00 | KRW 24,600.00 | KRW 23,600.00 | 131.48K |
| 2026-08-12 | KRW 24,000.00 | 0.00% | KRW 24,200.00 | KRW 24,200.00 | KRW 23,300.00 | 78.74K |
| 2026-08-11 | KRW 24,000.00 | +1.48% | KRW 23,150.00 | KRW 25,100.00 | KRW 22,950.00 | 114.80K |
| 2026-08-10 | KRW 23,650.00 | +11.82% | KRW 21,750.00 | KRW 23,950.00 | KRW 21,600.00 | 285.02K |
| 2026-08-07 | KRW 21,150.00 | -2.31% | KRW 21,800.00 | KRW 22,350.00 | KRW 20,750.00 | 38.54K |
| 2026-08-06 | KRW 21,650.00 | -3.78% | KRW 22,100.00 | KRW 22,400.00 | KRW 21,500.00 | 40.52K |
| 2026-08-05 | KRW 22,500.00 | +2.74% | KRW 22,950.00 | KRW 23,000.00 | KRW 22,250.00 | 61.72K |
| 2026-08-04 | KRW 21,900.00 | +3.79% | KRW 21,450.00 | KRW 22,150.00 | KRW 20,950.00 | 71.99K |
| 2026-08-03 | KRW 21,100.00 | -3.87% | KRW 21,400.00 | KRW 21,900.00 | KRW 20,600.00 | 114.92K |
| 2026-07-31 | KRW 21,950.00 | +22.08% | KRW 20,100.00 | KRW 22,150.00 | KRW 19,400.00 | 177.98K |
| 2026-07-30 | KRW 17,980.00 | -3.39% | KRW 17,320.00 | KRW 19,350.00 | KRW 17,320.00 | 128.32K |
| 2026-07-29 | KRW 18,610.00 | -10.74% | KRW 20,900.00 | KRW 21,450.00 | KRW 17,340.00 | 237.02K |
| 2026-07-28 | KRW 20,850.00 | -9.35% | KRW 21,850.00 | KRW 21,850.00 | KRW 20,550.00 | 139.17K |
| 2026-07-27 | KRW 23,000.00 | +7.73% | KRW 21,850.00 | KRW 23,200.00 | KRW 21,600.00 | 102.42K |
| 2026-07-24 | KRW 21,350.00 | -9.92% | KRW 23,250.00 | KRW 23,250.00 | KRW 21,250.00 | 140.43K |
| 2026-07-23 | KRW 23,700.00 | +4.87% | KRW 22,850.00 | KRW 23,800.00 | KRW 22,250.00 | 99.87K |
| 2026-07-22 | KRW 22,600.00 | -2.59% | KRW 24,150.00 | KRW 24,500.00 | KRW 22,500.00 | 96.58K |
| 2026-07-21 | KRW 23,200.00 | -0.64% | KRW 23,500.00 | KRW 23,800.00 | KRW 22,500.00 | 84.46K |
| 2026-07-20 | KRW 23,350.00 | -5.85% | KRW 23,950.00 | KRW 25,150.00 | KRW 23,300.00 | 86.49K |
| 2026-07-16 | KRW 24,800.00 | -7.64% | KRW 25,750.00 | KRW 25,750.00 | KRW 24,450.00 | 68.77K |
| 2026-07-15 | KRW 26,850.00 | +5.09% | KRW 26,600.00 | KRW 27,350.00 | KRW 26,200.00 | 108.30K |
| 2026-07-14 | KRW 25,550.00 | -3.58% | KRW 26,150.00 | KRW 26,850.00 | KRW 24,250.00 | 117.49K |
| 2026-07-13 | KRW 26,500.00 | +0.57% | KRW 26,550.00 | KRW 28,000.00 | KRW 25,600.00 | 122.00K |
| 2026-07-10 | KRW 26,350.00 | +9.79% | KRW 24,650.00 | KRW 26,700.00 | KRW 24,650.00 | 100.12K |
| 2026-07-09 | KRW 24,000.00 | +2.35% | KRW 23,650.00 | KRW 25,300.00 | KRW 23,550.00 | 67.87K |
| 2026-07-08 | KRW 23,450.00 | -9.63% | KRW 24,750.00 | KRW 25,700.00 | KRW 23,450.00 | 141.57K |
| 2026-07-07 | KRW 25,950.00 | -2.63% | KRW 26,200.00 | KRW 28,000.00 | KRW 25,100.00 | 131.21K |
| 2026-07-06 | KRW 26,650.00 | -7.14% | KRW 28,650.00 | KRW 28,650.00 | KRW 25,750.00 | 155.32K |
| 2026-07-03 | KRW 28,700.00 | +3.24% | KRW 27,850.00 | KRW 28,950.00 | KRW 26,750.00 | 128.87K |
| 2026-07-02 | KRW 27,800.00 | -12.03% | KRW 29,800.00 | KRW 30,300.00 | KRW 27,600.00 | 246.37K |
| 2026-07-01 | KRW 31,600.00 | +11.27% | KRW 29,450.00 | KRW 33,000.00 | KRW 29,100.00 | 407.96K |
| 2026-06-30 | KRW 28,400.00 | +3.27% | KRW 27,800.00 | KRW 29,800.00 | KRW 27,800.00 | 115.51K |
| 2026-06-29 | KRW 27,500.00 | +10.22% | KRW 26,800.00 | KRW 28,950.00 | KRW 26,200.00 | 189.52K |
| 2026-06-26 | KRW 24,950.00 | -6.38% | KRW 26,250.00 | KRW 26,800.00 | KRW 24,600.00 | 120.46K |
| 2026-06-25 | KRW 26,650.00 | +1.72% | KRW 27,400.00 | KRW 28,000.00 | KRW 26,050.00 | 74.77K |
| 2026-06-24 | KRW 26,200.00 | -0.76% | KRW 26,450.00 | KRW 27,150.00 | KRW 25,400.00 | 101.54K |
| 2026-06-23 | KRW 26,400.00 | -11.85% | KRW 29,700.00 | KRW 29,900.00 | KRW 26,400.00 | 215.85K |
| 2026-06-22 | KRW 29,950.00 | +1.01% | KRW 28,950.00 | KRW 30,800.00 | KRW 28,850.00 | 101.63K |
| 2026-06-19 | KRW 29,650.00 | -2.31% | KRW 31,000.00 | KRW 31,100.00 | KRW 28,400.00 | 174.17K |
| 2026-06-18 | KRW 30,350.00 | -2.72% | KRW 30,950.00 | KRW 31,100.00 | KRW 30,050.00 | 117.10K |
| 2026-06-17 | KRW 31,200.00 | -1.89% | KRW 31,300.00 | KRW 32,600.00 | KRW 30,650.00 | 122.39K |
| 2026-06-16 | KRW 31,800.00 | -3.34% | KRW 33,150.00 | KRW 33,150.00 | KRW 31,050.00 | 136.39K |
| 2026-06-15 | KRW 32,900.00 | +1.70% | KRW 33,000.00 | KRW 33,350.00 | KRW 31,400.00 | 207.31K |
| 2026-06-12 | KRW 32,350.00 | +8.19% | KRW 31,400.00 | KRW 33,350.00 | KRW 30,850.00 | 339.14K |
| 2026-06-11 | KRW 29,900.00 | +10.54% | KRW 26,400.00 | KRW 30,450.00 | KRW 26,000.00 | 211.08K |
| 2026-06-10 | KRW 27,050.00 | -4.08% | KRW 27,150.00 | KRW 28,750.00 | KRW 26,100.00 | 229.67K |
| 2026-06-09 | KRW 28,200.00 | +13.48% | KRW 25,400.00 | KRW 28,650.00 | KRW 25,400.00 | 128.70K |
| 2026-06-08 | KRW 24,850.00 | -11.25% | KRW 24,900.00 | KRW 26,000.00 | KRW 24,600.00 | 137.29K |
| 2026-06-05 | KRW 28,000.00 | -5.56% | KRW 29,700.00 | KRW 29,700.00 | KRW 27,350.00 | 120.36K |
| 2026-06-04 | KRW 29,650.00 | +9.81% | KRW 27,150.00 | KRW 31,300.00 | KRW 27,150.00 | 203.60K |
| 2026-06-02 | KRW 27,000.00 | -2.70% | KRW 27,000.00 | KRW 27,150.00 | KRW 26,050.00 | 146.84K |
| 2026-06-01 | KRW 27,750.00 | -3.31% | KRW 28,000.00 | KRW 28,700.00 | KRW 27,200.00 | 140.84K |
| 2026-05-29 | KRW 28,700.00 | -1.88% | KRW 29,900.00 | KRW 29,900.00 | KRW 27,750.00 | 113.33K |
| 2026-05-28 | KRW 29,250.00 | -4.88% | KRW 30,450.00 | KRW 30,450.00 | KRW 27,800.00 | 170.88K |
| 2026-05-27 | KRW 30,750.00 | -7.66% | KRW 34,700.00 | KRW 34,700.00 | KRW 30,400.00 | 257.13K |
| 2026-05-26 | KRW 33,300.00 | +5.55% | KRW 32,700.00 | KRW 34,250.00 | KRW 32,450.00 | 387.89K |
| 2026-05-22 | KRW 31,550.00 | +6.41% | KRW 29,750.00 | KRW 31,800.00 | KRW 29,400.00 | 167.10K |