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
2023-10-312,450.002,490.002,355.002,430.002,221.8586,563
2023-10-302,360.002,450.002,360.002,450.002,240.1469,177
2023-10-272,385.002,445.002,365.002,400.002,194.4274,286
2023-10-262,435.002,435.002,330.002,390.002,185.28191,623
2023-10-252,475.002,500.002,440.002,480.002,267.5768,325
2023-10-242,450.002,490.002,320.002,475.002,263.00261,329
2023-10-232,440.002,520.002,410.002,460.002,249.28109,465
2023-10-202,445.002,500.002,400.002,480.002,267.57240,343
2023-10-192,470.002,510.002,425.002,485.002,272.14232,255
2023-10-182,590.002,595.002,490.002,515.002,299.57310,011
2023-10-172,615.002,650.002,540.002,590.002,368.15239,170
2023-10-162,730.002,755.002,550.002,600.002,377.29387,515
2023-10-132,795.002,810.002,730.002,785.002,546.44146,877
2023-10-122,875.002,900.002,750.002,820.002,578.44280,499
2023-10-112,835.002,930.002,825.002,875.002,628.73139,299
2023-10-102,775.002,915.002,775.002,815.002,573.87236,385
2023-10-062,650.002,820.002,650.002,815.002,573.87130,368
2023-10-052,760.002,800.002,650.002,675.002,445.87253,845
2023-10-042,815.002,885.002,760.002,760.002,523.58352,802
2023-09-272,725.002,920.002,725.002,845.002,601.30633,822
2023-09-262,750.002,795.002,670.002,770.002,532.73174,727
2023-09-252,735.002,855.002,665.002,700.002,468.72296,128
2023-09-222,725.002,765.002,625.002,700.002,468.72261,460
2023-09-212,725.002,770.002,670.002,725.002,491.58258,644
2023-09-202,650.002,735.002,580.002,725.002,491.58192,507
2023-09-192,650.002,715.002,605.002,605.002,381.86112,805
2023-09-182,640.002,685.002,600.002,670.002,441.29143,251
2023-09-152,650.002,700.002,635.002,675.002,445.8770,610
2023-09-142,665.002,690.002,600.002,635.002,409.29141,611
2023-09-132,735.002,755.002,625.002,655.002,427.58155,727
2023-09-122,715.002,795.002,715.002,735.002,500.73158,273
2023-09-112,685.002,775.002,675.002,740.002,505.30146,770
2023-09-082,715.002,745.002,680.002,705.002,473.3089,229
2023-09-072,695.002,740.002,650.002,710.002,477.87213,361
2023-09-062,680.002,775.002,675.002,725.002,491.58176,266
2023-09-052,655.002,720.002,610.002,690.002,459.58153,621
2023-09-042,630.002,710.002,590.002,655.002,427.58247,898
2023-09-012,815.002,815.002,650.002,660.002,432.15320,020
2023-08-312,790.002,835.002,600.002,825.002,583.02521,093
2023-08-302,670.002,860.002,630.002,800.002,560.161,191,511
2023-08-292,575.002,630.002,500.002,625.002,400.15345,538
2023-08-282,540.002,575.002,495.002,550.002,331.57292,473
2023-08-252,420.002,580.002,420.002,520.002,304.14656,800
2023-08-242,430.002,490.002,400.002,440.002,230.99220,357
2023-08-232,295.002,460.002,275.002,440.002,230.99304,999
2023-08-222,350.002,365.002,300.002,310.002,112.1392,729
2023-08-212,265.002,345.002,240.002,330.002,130.42148,655
2023-08-182,235.002,285.002,200.002,250.002,057.27119,983
2023-08-172,255.002,260.002,165.002,245.002,052.70145,112
2023-08-162,265.002,315.002,235.002,255.002,061.8486,187
2023-08-142,310.002,335.002,245.002,290.002,093.84137,819
2023-08-112,300.002,340.002,275.002,295.002,098.4254,063
2023-08-102,300.002,325.002,265.002,300.002,102.9947,208
2023-08-092,280.002,330.002,260.002,310.002,112.1356,930
2023-08-082,305.002,370.002,265.002,290.002,093.84123,360
2023-08-072,360.002,360.002,295.002,340.002,139.56116,278
2023-08-042,230.002,370.002,225.002,330.002,130.42207,540
2023-08-032,235.002,270.002,210.002,230.002,038.9896,966
2023-08-022,265.002,310.002,240.002,285.002,089.2790,469
2023-08-012,310.002,345.002,270.002,310.002,112.1391,931
← NewerPage 13 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.