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
2023-07-312,215.002,310.002,175.002,310.002,112.13233,331
2023-07-282,105.002,200.002,095.002,170.001,984.12111,030
2023-07-272,020.002,125.002,020.002,110.001,929.26108,855
2023-07-262,155.002,160.001,997.002,035.001,860.69442,828
2023-07-252,180.002,235.002,100.002,155.001,970.41210,584
2023-07-242,260.002,275.002,170.002,195.002,006.98289,079
2023-07-212,250.002,280.002,220.002,270.002,075.5677,218
2023-07-202,270.002,300.002,190.002,250.002,057.27258,471
2023-07-192,320.002,320.002,250.002,270.002,075.56126,723
2023-07-182,335.002,355.002,255.002,320.002,121.27202,474
2023-07-172,445.002,445.002,310.002,335.002,134.99271,781
2023-07-142,500.002,500.002,405.002,435.002,226.42193,533
2023-07-132,330.002,515.002,315.002,450.002,240.14808,013
2023-07-122,360.002,365.002,290.002,330.002,130.42110,445
2023-07-112,350.002,405.002,345.002,345.002,144.1371,200
2023-07-102,390.002,410.002,350.002,370.002,166.99106,137
2023-07-072,335.002,465.002,335.002,400.002,194.42295,214
2023-07-062,400.002,405.002,335.002,360.002,157.85193,502
2023-07-052,405.002,425.002,375.002,400.002,194.4294,530
2023-07-042,415.002,475.002,390.002,405.002,198.9982,421
2023-07-032,450.002,485.002,410.002,430.002,221.8576,018
2023-06-302,415.002,470.002,355.002,410.002,203.56141,715
2023-06-292,495.002,500.002,410.002,410.002,203.56102,712
2023-06-282,500.002,535.002,430.002,470.002,258.4266,463
2023-06-272,470.002,515.002,450.002,500.002,285.8634,857
2023-06-262,460.002,495.002,410.002,470.002,258.4297,848
2023-06-232,515.002,525.002,400.002,460.002,249.28257,361
2023-06-222,520.002,540.002,495.002,510.002,295.0074,290
2023-06-212,575.002,575.002,505.002,550.002,331.57111,714
2023-06-202,605.002,645.002,550.002,580.002,359.00172,530
2023-06-192,570.002,655.002,560.002,620.002,395.58251,256
2023-06-162,530.002,590.002,510.002,580.002,359.0097,231
2023-06-152,535.002,550.002,480.002,530.002,313.2992,731
2023-06-142,530.002,555.002,470.002,550.002,331.57188,572
2023-06-132,555.002,575.002,515.002,550.002,331.5775,824
2023-06-122,565.002,570.002,530.002,560.002,340.7299,500
2023-06-092,545.002,575.002,540.002,565.002,345.29105,236
2023-06-082,510.002,540.002,490.002,540.002,322.4351,190
2023-06-072,580.002,580.002,505.002,525.002,308.7168,707
2023-06-052,560.002,585.002,530.002,550.002,331.5780,160
2023-06-022,545.002,555.002,520.002,540.002,322.4372,712
2023-06-012,505.002,550.002,475.002,530.002,313.2952,238
2023-05-312,500.002,520.002,445.002,515.002,299.5744,479
2023-05-302,490.002,520.002,430.002,470.002,258.42164,582
2023-05-262,535.002,550.002,410.002,465.002,253.85319,714
2023-05-252,550.002,575.002,525.002,535.002,317.86101,317
2023-05-242,565.002,585.002,510.002,560.002,340.72121,357
2023-05-232,565.002,590.002,525.002,565.002,345.2977,997
2023-05-222,530.002,600.002,525.002,565.002,345.2997,303
2023-05-192,580.002,580.002,520.002,545.002,327.0096,731
2023-05-182,595.002,595.002,510.002,550.002,331.57168,248
2023-05-172,560.002,570.002,525.002,550.002,331.57149,248
2023-05-162,520.002,580.002,515.002,560.002,340.72226,525
2023-05-152,580.002,620.002,480.002,550.002,331.57390,083
2023-05-122,600.002,685.002,565.002,595.002,372.72450,455
2023-05-112,630.002,650.002,560.002,600.002,377.29233,425
2023-05-102,505.002,690.002,505.002,620.002,395.58420,435
2023-05-092,560.002,595.002,520.002,535.002,317.86174,955
2023-05-082,625.002,630.002,530.002,530.002,313.29259,780
2023-05-042,540.002,650.002,480.002,600.002,377.29895,364
← NewerPage 14 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.