Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 060540.KQ stock page

System and Application Technologies Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-241,931.001,964.001,916.001,940.001,806.79328,135
2024-07-232,010.002,035.002,000.002,000.001,862.67264,070
2024-07-222,055.002,055.002,005.002,010.001,871.99159,381
2024-07-191,998.002,080.001,998.002,035.001,895.27160,371
2024-07-181,997.002,055.001,993.002,005.001,867.33218,501
2024-07-172,040.002,050.002,005.002,010.001,871.99269,772
2024-07-162,030.002,045.002,030.002,045.001,904.58224,396
2024-07-152,055.002,085.002,025.002,075.001,932.52194,439
2024-07-122,055.002,080.002,040.002,075.001,932.52216,884
2024-07-112,065.002,130.002,065.002,095.001,951.15299,567
2024-07-102,140.002,155.002,045.002,080.001,937.18695,226
2024-07-092,200.002,225.002,165.002,190.002,039.63390,954
2024-07-082,230.002,275.002,150.002,195.002,044.29391,268
2024-07-052,145.002,355.002,130.002,230.002,076.88707,187
2024-07-042,105.002,165.002,090.002,155.002,007.03207,139
2024-07-032,160.002,200.002,100.002,105.001,960.46361,225
2024-07-022,300.002,325.002,155.002,175.002,025.66664,674
2024-07-012,335.002,370.002,270.002,335.002,174.67336,697
2024-06-282,355.002,370.002,270.002,335.002,174.67396,913
2024-06-272,300.002,365.002,280.002,350.002,188.64427,062
2024-06-262,300.002,375.002,275.002,360.002,197.96446,651
2024-06-252,400.002,430.002,305.002,335.002,174.67701,977
2024-06-242,400.002,495.002,290.002,450.002,281.782,086,664
2024-06-212,310.002,400.002,270.002,340.002,179.331,952,983
2024-06-202,120.002,325.002,115.002,270.002,114.142,141,758
2024-06-192,075.002,090.002,045.002,055.001,913.90132,643
2024-06-182,085.002,115.002,075.002,095.001,951.15101,142
2024-06-172,085.002,145.002,080.002,090.001,946.49149,307
2024-06-142,070.002,120.002,060.002,110.001,965.12276,325
2024-06-132,095.002,120.002,085.002,095.001,951.1551,486
2024-06-122,085.002,120.002,070.002,105.001,960.4678,523
2024-06-112,080.002,125.002,075.002,085.001,941.84112,967
2024-06-102,095.002,120.002,065.002,110.001,965.1275,619
2024-06-072,065.002,100.002,065.002,100.001,955.8126,911
2024-06-052,060.002,080.002,055.002,070.001,927.8757,523
2024-06-042,110.002,110.002,055.002,060.001,918.5586,058
2024-06-032,070.002,110.002,070.002,110.001,965.1268,333
2024-05-312,070.002,090.002,060.002,085.001,941.8449,305
2024-05-302,080.002,100.002,065.002,070.001,927.8790,069
2024-05-292,140.002,165.002,090.002,095.001,951.15123,244
2024-05-282,140.002,150.002,120.002,140.001,993.0673,324
2024-05-272,125.002,145.002,110.002,140.001,993.0673,837
2024-05-242,150.002,195.002,120.002,125.001,979.0995,789
2024-05-232,135.002,165.002,110.002,160.002,011.69109,968
2024-05-222,135.002,165.002,120.002,135.001,988.4187,348
2024-05-212,160.002,165.002,115.002,150.002,002.38149,662
2024-05-202,200.002,220.002,140.002,155.002,007.03261,306
2024-05-172,205.002,225.002,195.002,220.002,067.5790,962
2024-05-162,260.002,280.002,195.002,215.002,062.91274,116
2024-05-142,250.002,280.002,240.002,265.002,109.48124,815
2024-05-132,255.002,255.002,200.002,245.002,090.85139,727
2024-05-102,270.002,270.002,235.002,240.002,086.2088,293
2024-05-092,255.002,280.002,240.002,255.002,100.17130,044
2024-05-082,215.002,280.002,210.002,260.002,104.82188,297
2024-05-072,190.002,230.002,190.002,230.002,076.8880,958
2024-05-032,185.002,235.002,185.002,190.002,039.6383,227
2024-05-022,170.002,205.002,170.002,190.002,039.63166,377
2024-04-302,180.002,210.002,170.002,195.002,044.2974,328
2024-04-292,150.002,185.002,150.002,170.002,021.0068,132
2024-04-262,175.002,175.002,130.002,145.001,997.72112,418
← NewerPage 10 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2950.0000 KRW
2024-12-2750.0000 KRW
2023-12-2750.0000 KRW
2022-12-2850.0000 KRW
2021-12-2950.0000 KRW
2020-12-2950.0000 KRW
2019-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.