SYTS Corp.(KR:002170)
â‚©49,900.00+150.00 (+0.30%)
KR:002170
SYTS Corp. historical prices
â‚©49,900.00
At close:+150.00 (+0.30%)
Want to see KR:002170 full AI Analyst Report?
SYTS Corp. (002170) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 49,600.00 | 50,000.00 | 49,600.00 | 49,900.00 | 49,900.00 | +0.30% | 268 | 0.17 |
| Nov 10, 2026 | 49,050.00 | 51,100.00 | 49,050.00 | 49,750.00 | 49,750.00 | -0.10% | 393 | 0.23 |
| Nov 09, 2026 | 50,200.00 | 50,600.00 | 49,500.00 | 49,700.00 | 49,700.00 | -0.20% | 741 | 0.44 |
| Nov 06, 2026 | 50,700.00 | 50,700.00 | 49,600.00 | 49,800.00 | 49,800.00 | -1.78% | 690 | 0.40 |
| Nov 05, 2026 | 50,300.00 | 50,800.00 | 50,300.00 | 50,700.00 | 50,700.00 | +0.80% | 944 | 0.55 |
| Nov 04, 2026 | 49,650.00 | 50,400.00 | 49,650.00 | 50,300.00 | 50,300.00 | 0.00% | 171 | 0.10 |
| Nov 03, 2026 | 50,600.00 | 50,600.00 | 49,750.00 | 50,300.00 | 50,300.00 | -0.59% | 1,079 | 0.61 |
| Nov 02, 2026 | 51,100.00 | 51,500.00 | 50,600.00 | 50,600.00 | 50,600.00 | -0.98% | 636 | 0.34 |
| Oct 30, 2026 | 51,500.00 | 51,600.00 | 50,900.00 | 51,100.00 | 51,100.00 | +0.39% | 522 | 0.27 |
| Oct 29, 2026 | 51,500.00 | 51,500.00 | 50,900.00 | 50,900.00 | 50,900.00 | -0.20% | 239 | 0.12 |
| Oct 28, 2026 | 51,400.00 | 51,400.00 | 51,000.00 | 51,000.00 | 51,000.00 | +0.20% | 1,391 | 0.72 |
| Oct 27, 2026 | 51,500.00 | 51,700.00 | 50,800.00 | 50,900.00 | 50,900.00 | -1.17% | 877 | 0.43 |
| Oct 26, 2026 | 51,600.00 | 51,800.00 | 51,100.00 | 51,500.00 | 51,500.00 | 0.00% | 321 | 0.15 |
| Oct 23, 2026 | 52,500.00 | 52,500.00 | 51,000.00 | 51,500.00 | 51,500.00 | -0.77% | 581 | 0.27 |
| Oct 22, 2026 | 51,900.00 | 53,200.00 | 51,600.00 | 51,900.00 | 51,900.00 | -0.19% | 140 | 0.06 |
| Oct 21, 2026 | 52,400.00 | 53,100.00 | 52,000.00 | 52,000.00 | 52,000.00 | -1.14% | 1,943 | 0.89 |
| Oct 20, 2026 | 52,900.00 | 52,900.00 | 52,200.00 | 52,600.00 | 52,600.00 | -0.57% | 402 | 0.19 |
| Oct 19, 2026 | 53,300.00 | 53,300.00 | 51,700.00 | 52,900.00 | 52,900.00 | +0.76% | 403 | 0.18 |
| Oct 16, 2026 | 51,600.00 | 53,300.00 | 51,600.00 | 52,500.00 | 52,500.00 | +0.96% | 2,183 | 0.98 |
| Oct 15, 2026 | 52,600.00 | 52,600.00 | 51,600.00 | 52,000.00 | 52,000.00 | -0.95% | 328 | 0.14 |
| Oct 14, 2026 | 51,900.00 | 52,600.00 | 51,700.00 | 52,500.00 | 52,500.00 | +0.96% | 776 | 0.34 |
| Oct 13, 2026 | 53,200.00 | 53,200.00 | 51,400.00 | 52,000.00 | 52,000.00 | 0.00% | 673 | 0.28 |
| Oct 12, 2026 | 52,100.00 | 53,200.00 | 51,700.00 | 52,000.00 | 52,000.00 | +0.58% | 490 | 0.20 |
| Oct 09, 2026 | 51,700.00 | 53,100.00 | 51,700.00 | 51,700.00 | 51,700.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 53,100.00 | 53,100.00 | 51,700.00 | 51,700.00 | 51,700.00 | -0.58% | 1,532 | 0.58 |
| Oct 07, 2026 | 52,300.00 | 52,500.00 | 51,600.00 | 52,000.00 | 52,000.00 | +0.39% | 3,414 | 1.29 |
| Oct 06, 2026 | 52,400.00 | 52,400.00 | 51,600.00 | 51,800.00 | 51,800.00 | 0.00% | 93 | 0.03 |
| Oct 05, 2026 | 51,800.00 | 52,800.00 | 51,400.00 | 51,800.00 | 51,800.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 52,600.00 | 52,800.00 | 51,400.00 | 51,800.00 | 51,800.00 | -0.38% | 838 | 0.30 |
| Oct 01, 2026 | 52,100.00 | 52,100.00 | 51,500.00 | 52,000.00 | 52,000.00 | -0.19% | 411 | 0.15 |
| Sep 30, 2026 | 53,100.00 | 53,100.00 | 51,600.00 | 52,100.00 | 52,100.00 | -0.19% | 1,039 | 0.37 |
| Sep 29, 2026 | 53,500.00 | 53,500.00 | 52,100.00 | 52,200.00 | 52,200.00 | -2.06% | 2,960 | 1.05 |
| Sep 28, 2026 | 53,000.00 | 54,300.00 | 52,700.00 | 53,300.00 | 53,300.00 | +0.57% | 303 | 0.11 |
| Sep 25, 2026 | 53,000.00 | 53,600.00 | 53,000.00 | 53,000.00 | 53,000.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 53,000.00 | 53,600.00 | 53,000.00 | 53,000.00 | 53,000.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 53,500.00 | 53,600.00 | 53,000.00 | 53,000.00 | 53,000.00 | -0.75% | 68 | 0.02 |
| Sep 22, 2026 | 54,500.00 | 54,500.00 | 53,100.00 | 53,400.00 | 53,400.00 | +0.38% | 773 | 0.26 |
| Sep 21, 2026 | 53,600.00 | 53,600.00 | 53,200.00 | 53,200.00 | 53,200.00 | -0.56% | 1,191 | 0.39 |
| Sep 18, 2026 | 53,500.00 | 54,700.00 | 53,100.00 | 53,500.00 | 53,500.00 | -1.83% | 594 | 0.19 |
| Sep 17, 2026 | 54,900.00 | 54,900.00 | 53,500.00 | 54,500.00 | 54,500.00 | +0.93% | 602 | 0.19 |
| Sep 16, 2026 | 53,700.00 | 54,400.00 | 52,500.00 | 54,000.00 | 54,000.00 | +1.50% | 1,395 | 0.45 |
| Sep 15, 2026 | 53,000.00 | 53,800.00 | 52,400.00 | 53,200.00 | 53,200.00 | -0.56% | 986 | 0.32 |
| Sep 14, 2026 | 53,500.00 | 53,900.00 | 53,300.00 | 53,500.00 | 53,500.00 | 0.00% | 208 | 0.07 |
| Sep 11, 2026 | 54,200.00 | 54,200.00 | 53,000.00 | 53,500.00 | 53,500.00 | +0.19% | 1,152 | 0.37 |
| Sep 10, 2026 | 53,800.00 | 54,200.00 | 53,000.00 | 53,400.00 | 53,400.00 | +0.75% | 968 | 0.30 |
| Sep 09, 2026 | 53,000.00 | 53,200.00 | 52,700.00 | 53,000.00 | 53,000.00 | +0.19% | 920 | 0.29 |
| Sep 08, 2026 | 53,300.00 | 53,700.00 | 52,900.00 | 52,900.00 | 52,900.00 | -0.75% | 706 | 0.22 |
| Sep 07, 2026 | 54,300.00 | 54,900.00 | 53,100.00 | 53,300.00 | 53,300.00 | -1.84% | 631 | 0.19 |
| Sep 04, 2026 | 55,000.00 | 55,100.00 | 54,100.00 | 54,300.00 | 54,300.00 | -1.27% | 943 | 0.29 |
| Sep 03, 2026 | 55,000.00 | 56,100.00 | 54,500.00 | 55,000.00 | 55,000.00 | 0.00% | 2,283 | 0.69 |
