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
2024-04-252,175.002,200.002,160.002,160.002,011.69116,702
2024-04-242,390.002,480.002,195.002,195.002,044.291,610,476
2024-04-232,100.002,190.002,100.002,190.002,039.63225,056
2024-04-222,120.002,145.002,085.002,110.001,965.12163,570
2024-04-192,190.002,200.002,100.002,120.001,974.44157,323
2024-04-182,115.002,210.002,105.002,190.002,039.63122,553
2024-04-172,150.002,210.002,130.002,135.001,988.41165,814
2024-04-162,275.002,295.002,150.002,150.002,002.38400,840
2024-04-152,300.002,395.002,275.002,305.002,146.73275,077
2024-04-122,250.002,405.002,235.002,325.002,165.36697,335
2024-04-112,135.002,340.002,095.002,280.002,123.451,316,154
2024-04-092,325.002,455.002,275.002,370.002,207.271,036,482
2024-04-082,230.002,350.002,225.002,270.002,114.14444,666
2024-04-052,260.002,280.002,205.002,205.002,053.60323,703
2024-04-042,340.002,360.002,270.002,275.002,118.79478,845
2024-04-032,340.002,420.002,310.002,420.002,253.84683,538
2024-04-022,325.002,370.002,275.002,300.002,142.08408,350
2024-04-012,440.002,475.002,325.002,340.002,179.33576,233
2024-03-292,405.002,495.002,400.002,465.002,295.75296,910
2024-03-282,450.002,480.002,395.002,420.002,253.84198,974
2024-03-272,415.002,470.002,395.002,450.002,281.78324,282
2024-03-262,420.002,440.002,375.002,410.002,244.52279,529
2024-03-252,405.002,455.002,390.002,435.002,267.81443,400
2024-03-222,410.002,425.002,365.002,375.002,211.93481,842
2024-03-212,320.002,590.002,305.002,525.002,351.631,413,403
2024-03-202,340.002,365.002,310.002,320.002,160.70151,093
2024-03-192,390.002,415.002,325.002,325.002,165.36371,330
2024-03-182,455.002,465.002,360.002,405.002,239.87409,008
2024-03-152,485.002,510.002,425.002,435.002,267.81190,994
2024-03-142,445.002,480.002,395.002,480.002,309.72282,184
2024-03-132,455.002,480.002,400.002,460.002,291.09319,331
2024-03-122,420.002,440.002,390.002,410.002,244.52233,668
2024-03-112,530.002,560.002,420.002,435.002,267.81484,170
2024-03-082,490.002,620.002,485.002,555.002,379.57336,259
2024-03-072,610.002,630.002,475.002,495.002,323.69569,634
2024-03-062,720.002,720.002,600.002,645.002,463.39394,416
2024-03-052,735.002,765.002,695.002,735.002,547.21378,475
2024-03-042,685.002,780.002,635.002,765.002,575.151,705,238
2024-02-292,565.002,615.002,535.002,560.002,384.22196,617
2024-02-282,605.002,650.002,550.002,575.002,398.19236,925
2024-02-272,645.002,675.002,600.002,605.002,426.13212,200
2024-02-262,575.002,715.002,550.002,665.002,482.01533,357
2024-02-232,620.002,655.002,565.002,580.002,402.85172,280
2024-02-222,575.002,655.002,565.002,640.002,458.73205,607
2024-02-212,590.002,620.002,570.002,600.002,421.48149,826
2024-02-202,560.002,625.002,560.002,595.002,416.82157,099
2024-02-192,600.002,635.002,565.002,600.002,421.48177,671
2024-02-162,540.002,580.002,495.002,580.002,402.85177,341
2024-02-152,485.002,530.002,480.002,515.002,342.3173,242
2024-02-142,500.002,500.002,455.002,500.002,328.3491,374
2024-02-132,410.002,500.002,410.002,485.002,314.37138,390
2024-02-082,415.002,440.002,395.002,405.002,239.8754,363
2024-02-072,435.002,465.002,390.002,415.002,249.18142,226
2024-02-062,455.002,485.002,380.002,450.002,281.78170,919
2024-02-052,510.002,515.002,445.002,445.002,277.12115,761
2024-02-022,500.002,540.002,460.002,480.002,309.72136,846
2024-02-012,365.002,490.002,365.002,485.002,314.37281,231
2024-01-312,460.002,495.002,320.002,380.002,216.58514,895
2024-01-302,555.002,590.002,485.002,490.002,319.03244,136
2024-01-292,590.002,610.002,555.002,560.002,384.22195,138
← NewerPage 11 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.