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
2023-05-032,405.002,600.002,395.002,510.002,295.001,057,502
2023-05-022,330.002,425.002,330.002,395.002,189.85248,340
2023-04-282,380.002,380.002,315.002,350.002,148.70103,710
2023-04-272,320.002,350.002,255.002,345.002,144.13158,546
2023-04-262,325.002,360.002,290.002,295.002,098.4287,567
2023-04-252,390.002,390.002,290.002,330.002,130.42147,103
2023-04-242,320.002,365.002,285.002,365.002,162.42242,135
2023-04-212,440.002,440.002,330.002,340.002,139.56387,259
2023-04-202,465.002,470.002,405.002,440.002,230.99211,631
2023-04-192,455.002,495.002,425.002,465.002,253.85168,888
2023-04-182,485.002,515.002,410.002,470.002,258.42306,458
2023-04-172,440.002,660.002,405.002,465.002,253.852,550,319
2023-04-142,345.002,440.002,310.002,440.002,230.99428,891
2023-04-132,230.002,320.002,195.002,320.002,121.27193,684
2023-04-122,230.002,250.002,205.002,230.002,038.9860,576
2023-04-112,185.002,240.002,180.002,230.002,038.98102,441
2023-04-102,265.002,265.002,155.002,165.001,979.55200,158
2023-04-072,250.002,275.002,245.002,250.002,057.2772,623
2023-04-062,295.002,295.002,240.002,245.002,052.7089,756
2023-04-052,295.002,300.002,265.002,295.002,098.42109,395
2023-04-042,300.002,305.002,275.002,295.002,098.4277,596
2023-04-032,270.002,300.002,250.002,300.002,102.99123,450
2023-03-312,275.002,310.002,260.002,270.002,075.56159,286
2023-03-302,295.002,315.002,270.002,285.002,089.27162,114
2023-03-292,260.002,280.002,245.002,280.002,084.7084,455
2023-03-282,220.002,260.002,175.002,260.002,066.41114,820
2023-03-272,170.002,215.002,160.002,215.002,025.2785,301
2023-03-242,135.002,180.002,135.002,175.001,988.69109,279
2023-03-232,155.002,155.002,110.002,130.001,947.55147,732
2023-03-222,190.002,190.002,125.002,160.001,974.9896,001
2023-03-212,225.002,225.002,165.002,170.001,984.1280,969
2023-03-202,215.002,230.002,190.002,205.002,016.1253,484
2023-03-172,210.002,240.002,180.002,210.002,020.70117,550
2023-03-162,200.002,205.002,155.002,195.002,006.9888,252
2023-03-152,210.002,230.002,150.002,210.002,020.7096,957
2023-03-142,255.002,255.002,145.002,170.001,984.12308,280
2023-03-132,260.002,290.002,205.002,270.002,075.56219,789
2023-03-102,310.002,345.002,285.002,300.002,102.99156,600
2023-03-092,340.002,370.002,295.002,340.002,139.56153,227
2023-03-082,355.002,365.002,315.002,340.002,139.56157,019
2023-03-072,460.002,460.002,345.002,370.002,166.99614,680
2023-03-062,390.002,495.002,350.002,495.002,281.28545,601
2023-03-032,350.002,350.002,320.002,350.002,148.70139,258
2023-03-022,330.002,350.002,290.002,340.002,139.56115,986
2023-02-282,325.002,360.002,320.002,340.002,139.56220,834
2023-02-272,305.002,355.002,250.002,325.002,125.85199,301
2023-02-242,330.002,390.002,280.002,315.002,116.70255,400
2023-02-232,315.002,340.002,300.002,320.002,121.2786,723
2023-02-222,300.002,340.002,290.002,320.002,121.27137,702
2023-02-212,275.002,325.002,270.002,320.002,121.27280,371
2023-02-202,250.002,275.002,235.002,275.002,080.1384,268
2023-02-172,260.002,275.002,235.002,260.002,066.41126,005
2023-02-162,300.002,305.002,260.002,280.002,084.70147,886
2023-02-152,300.002,420.002,255.002,255.002,061.841,060,028
2023-02-142,280.002,300.002,265.002,290.002,093.8484,244
2023-02-132,260.002,295.002,240.002,295.002,098.42123,590
2023-02-102,305.002,305.002,260.002,280.002,084.70148,946
2023-02-092,310.002,325.002,280.002,315.002,116.70135,791
2023-02-082,280.002,325.002,270.002,320.002,121.27148,130
2023-02-072,250.002,280.002,245.002,280.002,084.70187,131
← NewerPage 15 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.