System and Application Technologies Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,244.00 | 1,244.00 | 1,217.00 | 1,241.00 | 1,241.00 | 9,108 |
| 2026-10-15 | 1,255.00 | 1,255.00 | 1,205.00 | 1,228.00 | 1,228.00 | 17,107 |
| 2026-10-14 | 1,285.00 | 1,285.00 | 1,246.00 | 1,246.00 | 1,246.00 | 21,579 |
| 2026-10-13 | 1,281.00 | 1,281.00 | 1,205.00 | 1,268.00 | 1,268.00 | 43,600 |
| 2026-10-12 | 1,290.00 | 1,318.00 | 1,272.00 | 1,281.00 | 1,281.00 | 22,628 |
| 2026-10-08 | 1,331.00 | 1,339.00 | 1,290.00 | 1,319.00 | 1,319.00 | 13,534 |
| 2026-10-07 | 1,345.00 | 1,345.00 | 1,317.00 | 1,331.00 | 1,331.00 | 14,013 |
| 2026-10-06 | 1,345.00 | 1,345.00 | 1,318.00 | 1,330.00 | 1,330.00 | 14,440 |
| 2026-10-02 | 1,345.00 | 1,349.00 | 1,315.00 | 1,332.00 | 1,332.00 | 11,964 |
| 2026-10-01 | 1,349.00 | 1,349.00 | 1,320.00 | 1,337.00 | 1,337.00 | 26,864 |
| 2026-09-30 | 1,348.00 | 1,348.00 | 1,317.00 | 1,339.00 | 1,339.00 | 38,856 |
| 2026-09-29 | 1,330.00 | 1,363.00 | 1,300.00 | 1,348.00 | 1,348.00 | 63,544 |
| 2026-09-28 | 1,385.00 | 1,387.00 | 1,314.00 | 1,365.00 | 1,365.00 | 35,310 |
| 2026-09-23 | 1,396.00 | 1,396.00 | 1,351.00 | 1,385.00 | 1,385.00 | 106,950 |
| 2026-09-22 | 1,396.00 | 1,413.00 | 1,381.00 | 1,400.00 | 1,400.00 | 31,061 |
| 2026-09-21 | 1,455.00 | 1,455.00 | 1,381.00 | 1,408.00 | 1,408.00 | 41,153 |
| 2026-09-18 | 1,441.00 | 1,467.00 | 1,437.00 | 1,462.00 | 1,462.00 | 72,297 |
| 2026-09-17 | 1,470.00 | 1,470.00 | 1,445.00 | 1,461.00 | 1,461.00 | 69,643 |
| 2026-09-16 | 1,456.00 | 1,480.00 | 1,423.00 | 1,473.00 | 1,473.00 | 123,461 |
| 2026-09-15 | 1,457.00 | 1,473.00 | 1,440.00 | 1,470.00 | 1,470.00 | 107,107 |
| 2026-09-14 | 1,426.00 | 1,469.00 | 1,420.00 | 1,457.00 | 1,457.00 | 99,033 |
| 2026-09-11 | 1,413.00 | 1,444.00 | 1,405.00 | 1,441.00 | 1,441.00 | 109,872 |
| 2026-09-10 | 1,386.00 | 1,416.00 | 1,376.00 | 1,413.00 | 1,413.00 | 107,199 |
| 2026-09-09 | 1,376.00 | 1,389.00 | 1,364.00 | 1,386.00 | 1,386.00 | 79,492 |
| 2026-09-08 | 1,356.00 | 1,382.00 | 1,341.00 | 1,376.00 | 1,376.00 | 82,058 |
| 2026-09-07 | 1,374.00 | 1,374.00 | 1,309.00 | 1,356.00 | 1,356.00 | 45,126 |
| 2026-09-04 | 1,312.00 | 1,380.00 | 1,312.00 | 1,374.00 | 1,374.00 | 97,026 |
| 2026-09-03 | 1,291.00 | 1,329.00 | 1,281.00 | 1,329.00 | 1,329.00 | 78,944 |
| 2026-09-02 | 1,302.00 | 1,316.00 | 1,288.00 | 1,291.00 | 1,291.00 | 15,225 |
| 2026-09-01 | 1,265.00 | 1,320.00 | 1,265.00 | 1,320.00 | 1,320.00 | 105,586 |
| 2026-08-31 | 1,305.00 | 1,331.00 | 1,289.00 | 1,305.00 | 1,305.00 | 23,008 |
| 2026-08-28 | 1,253.00 | 1,339.00 | 1,245.00 | 1,305.00 | 1,305.00 | 144,168 |
| 2026-08-27 | 1,228.00 | 1,255.00 | 1,225.00 | 1,248.00 | 1,248.00 | 66,287 |
| 2026-08-26 | 1,229.00 | 1,234.00 | 1,204.00 | 1,228.00 | 1,228.00 | 17,085 |
| 2026-08-25 | 1,171.00 | 1,231.00 | 1,154.00 | 1,229.00 | 1,229.00 | 81,463 |
| 2026-08-24 | 1,170.00 | 1,195.00 | 1,160.00 | 1,171.00 | 1,171.00 | 59,554 |
| 2026-08-21 | 1,160.00 | 1,179.00 | 1,160.00 | 1,170.00 | 1,170.00 | 86,436 |
| 2026-08-20 | 1,162.00 | 1,184.00 | 1,161.00 | 1,170.00 | 1,170.00 | 43,784 |
| 2026-08-19 | 1,185.00 | 1,195.00 | 1,171.00 | 1,172.00 | 1,172.00 | 52,083 |
| 2026-08-18 | 1,195.00 | 1,195.00 | 1,166.00 | 1,173.00 | 1,173.00 | 53,222 |
| 2026-08-14 | 1,174.00 | 1,198.00 | 1,160.00 | 1,198.00 | 1,198.00 | 128,474 |
| 2026-08-13 | 1,184.00 | 1,189.00 | 1,161.00 | 1,174.00 | 1,174.00 | 16,594 |
| 2026-08-12 | 1,164.00 | 1,200.00 | 1,114.00 | 1,177.00 | 1,177.00 | 46,520 |
| 2026-08-11 | 1,149.00 | 1,179.00 | 1,149.00 | 1,174.00 | 1,174.00 | 18,429 |
| 2026-08-10 | 1,139.00 | 1,159.00 | 1,111.00 | 1,159.00 | 1,159.00 | 24,638 |
| 2026-08-07 | 1,118.00 | 1,200.00 | 1,106.00 | 1,139.00 | 1,139.00 | 28,829 |
| 2026-08-06 | 1,132.00 | 1,139.00 | 1,111.00 | 1,128.00 | 1,128.00 | 10,492 |
| 2026-08-05 | 1,115.00 | 1,129.00 | 1,100.00 | 1,120.00 | 1,120.00 | 9,081 |
| 2026-08-04 | 1,087.00 | 1,100.00 | 1,055.00 | 1,100.00 | 1,100.00 | 21,659 |
| 2026-08-03 | 1,075.00 | 1,095.00 | 1,050.00 | 1,075.00 | 1,075.00 | 19,912 |
| 2026-07-31 | 1,043.00 | 1,075.00 | 1,023.00 | 1,075.00 | 1,075.00 | 109,526 |
| 2026-07-30 | 1,050.00 | 1,064.00 | 1,007.00 | 1,011.00 | 1,011.00 | 53,000 |
| 2026-07-29 | 1,100.00 | 1,124.00 | 989.00 | 1,020.00 | 1,020.00 | 100,918 |
| 2026-07-28 | 1,163.00 | 1,167.00 | 1,085.00 | 1,100.00 | 1,100.00 | 42,116 |
| 2026-07-27 | 1,180.00 | 1,180.00 | 1,095.00 | 1,163.00 | 1,163.00 | 68,809 |
| 2026-07-24 | 1,182.00 | 1,215.00 | 1,167.00 | 1,180.00 | 1,180.00 | 152,195 |
| 2026-07-23 | 1,102.00 | 1,206.00 | 1,102.00 | 1,190.00 | 1,190.00 | 326,507 |
| 2026-07-22 | 1,058.00 | 1,108.00 | 1,044.00 | 1,102.00 | 1,102.00 | 80,988 |
| 2026-07-21 | 1,043.00 | 1,050.00 | 1,020.00 | 1,049.00 | 1,049.00 | 18,857 |
| 2026-07-20 | 1,070.00 | 1,070.00 | 1,043.00 | 1,043.00 | 1,043.00 | 8,964 |
Page 1 of 21 · 1,225 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.