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
2024-01-262,555.002,630.002,530.002,610.002,430.79174,590
2024-01-252,530.002,585.002,495.002,555.002,379.57247,291
2024-01-242,605.002,610.002,530.002,545.002,370.25211,024
2024-01-232,665.002,735.002,565.002,580.002,402.85666,217
2024-01-222,790.002,790.002,600.002,655.002,472.701,028,142
2024-01-192,640.002,755.002,640.002,725.002,537.891,093,775
2024-01-182,565.002,675.002,560.002,590.002,412.16591,520
2024-01-172,605.002,635.002,550.002,575.002,398.19538,212
2024-01-162,545.002,745.002,530.002,630.002,449.424,459,020
2024-01-152,500.002,540.002,465.002,505.002,333.00161,236
2024-01-122,580.002,600.002,515.002,515.002,342.31238,382
2024-01-112,520.002,570.002,505.002,570.002,393.54183,711
2024-01-102,530.002,560.002,505.002,515.002,342.31193,289
2024-01-092,545.002,565.002,510.002,540.002,365.60191,143
2024-01-082,525.002,545.002,500.002,530.002,356.28130,355
2024-01-052,570.002,580.002,505.002,520.002,346.97444,913
2024-01-042,630.002,665.002,565.002,565.002,388.88861,821
2024-01-032,660.002,665.002,570.002,610.002,430.79618,145
2024-01-022,665.002,680.002,625.002,680.002,495.98308,135
2023-12-282,675.002,685.002,615.002,685.002,500.64633,592
2023-12-272,670.002,795.002,645.002,685.002,500.642,327,936
2023-12-262,605.002,740.002,515.002,740.002,505.302,208,054
2023-12-222,650.002,655.002,570.002,590.002,368.15974,384
2023-12-212,725.002,750.002,585.002,655.002,427.582,100,381
2023-12-202,820.002,845.002,735.002,745.002,509.871,566,338
2023-12-192,945.002,985.002,800.002,820.002,578.443,381,458
2023-12-183,080.003,105.002,925.003,000.002,743.035,664,819
2023-12-152,740.003,510.002,695.003,460.003,163.6228,846,881
2023-12-142,720.002,780.002,640.002,725.002,491.58722,274
2023-12-132,700.002,730.002,630.002,695.002,464.15176,082
2023-12-122,660.002,690.002,560.002,680.002,450.44318,243
2023-12-112,655.002,680.002,610.002,655.002,427.58119,855
2023-12-082,575.002,660.002,560.002,630.002,404.72209,072
2023-12-072,680.002,690.002,560.002,580.002,359.00287,460
2023-12-062,595.002,695.002,595.002,680.002,450.44279,714
2023-12-052,865.002,865.002,585.002,620.002,395.581,060,310
2023-12-042,955.002,965.002,825.002,865.002,619.59673,715
2023-12-012,870.002,955.002,860.002,930.002,679.02291,499
2023-11-302,800.002,900.002,780.002,900.002,651.59441,417
2023-11-292,790.002,840.002,715.002,800.002,560.16184,089
2023-11-282,805.002,835.002,720.002,790.002,551.01258,119
2023-11-272,800.002,845.002,745.002,800.002,560.16344,600
2023-11-242,800.002,830.002,740.002,810.002,569.30260,559
2023-11-232,865.002,885.002,780.002,825.002,583.02557,770
2023-11-222,770.002,965.002,720.002,880.002,633.311,347,684
2023-11-212,815.002,865.002,650.002,750.002,514.441,059,965
2023-11-202,870.002,885.002,775.002,840.002,596.73661,812
2023-11-172,730.002,850.002,690.002,820.002,578.44615,912
2023-11-162,700.002,735.002,655.002,690.002,459.58156,629
2023-11-152,700.002,700.002,625.002,680.002,450.4479,144
2023-11-142,635.002,685.002,630.002,660.002,432.1536,643
2023-11-132,740.002,750.002,610.002,635.002,409.29234,853
2023-11-102,670.002,725.002,640.002,715.002,482.44110,753
2023-11-092,730.002,745.002,660.002,675.002,445.8797,613
2023-11-082,645.002,750.002,625.002,730.002,496.15307,154
2023-11-072,570.002,625.002,540.002,620.002,395.58104,588
2023-11-062,515.002,580.002,485.002,580.002,359.00133,065
2023-11-032,525.002,525.002,440.002,490.002,276.7154,513
2023-11-022,425.002,495.002,420.002,490.002,276.71154,484
2023-11-012,410.002,450.002,390.002,420.002,212.7151,735
← NewerPage 12 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.