Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 060540.KQ stock page

System and Application Technologies Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-072,250.002,280.002,245.002,280.002,084.70187,131
2023-02-062,275.002,280.002,240.002,250.002,057.2794,781
2023-02-032,270.002,280.002,245.002,270.002,075.5686,229
2023-02-022,260.002,285.002,240.002,270.002,075.56178,550
2023-02-012,210.002,270.002,205.002,240.002,048.13366,845
2023-01-312,200.002,230.002,180.002,205.002,016.12201,654
2023-01-302,180.002,200.002,165.002,200.002,011.55193,429
2023-01-272,200.002,220.002,185.002,195.002,006.98118,820
2023-01-262,170.002,215.002,160.002,200.002,011.55250,329
2023-01-252,140.002,170.002,130.002,170.001,984.12182,578
2023-01-202,110.002,140.002,105.002,130.001,947.5577,075
2023-01-192,150.002,150.002,060.002,125.001,942.98111,507
2023-01-182,170.002,175.002,100.002,160.001,974.98286,293
2023-01-172,210.002,210.002,160.002,170.001,984.12155,132
2023-01-162,170.002,200.002,165.002,200.002,011.5565,346
2023-01-132,195.002,205.002,160.002,190.002,002.4195,498
2023-01-122,225.002,230.002,170.002,195.002,006.98102,093
2023-01-112,145.002,190.002,135.002,190.002,002.41235,556
2023-01-102,140.002,170.002,125.002,145.001,961.26129,707
2023-01-092,145.002,175.002,135.002,150.001,965.84152,389
2023-01-062,105.002,155.002,100.002,140.001,956.69187,737
2023-01-052,090.002,135.002,080.002,100.001,920.12210,309
2023-01-042,050.002,115.002,025.002,090.001,910.97105,600
2023-01-032,040.002,100.002,020.002,080.001,901.83186,153
2023-01-022,060.002,130.002,045.002,055.001,878.97273,033
2022-12-292,155.002,180.002,025.002,060.001,883.54434,204
2022-12-282,230.002,255.002,185.002,200.002,011.55150,920
2022-12-272,170.002,260.002,170.002,255.002,016.12203,985
2022-12-262,210.002,220.002,145.002,175.001,944.60340,744
2022-12-232,330.002,330.002,190.002,210.001,975.89458,049
2022-12-222,285.002,320.002,265.002,280.002,038.48441,683
2022-12-212,295.002,315.002,240.002,280.002,038.48673,431
2022-12-202,225.002,445.002,225.002,340.002,092.123,797,629
2022-12-192,175.002,215.002,150.002,210.001,975.8984,114
2022-12-162,180.002,200.002,165.002,185.001,953.5443,709
2022-12-152,210.002,225.002,180.002,205.001,971.4260,813
2022-12-142,195.002,210.002,175.002,210.001,975.8954,485
2022-12-132,205.002,240.002,165.002,195.001,962.4872,673
2022-12-122,245.002,310.002,215.002,215.001,980.36159,936
2022-12-092,180.002,245.002,155.002,245.002,007.18117,907
2022-12-082,255.002,255.002,155.002,180.001,949.07199,109
2022-12-072,160.002,335.002,155.002,270.002,029.54540,578
2022-12-062,210.002,235.002,175.002,180.001,949.07107,449
2022-12-052,225.002,245.002,175.002,245.002,007.18132,758
2022-12-022,190.002,270.002,190.002,225.001,989.30139,363
2022-12-012,210.002,225.002,190.002,205.001,971.42164,767
2022-11-302,130.002,235.002,115.002,210.001,975.89456,202
2022-11-292,085.002,135.002,055.002,135.001,908.8474,777
2022-11-282,150.002,165.002,085.002,085.001,864.13153,886
2022-11-252,160.002,160.002,125.002,150.001,922.2582,379
2022-11-242,125.002,155.002,115.002,140.001,913.31158,730
2022-11-232,040.002,115.002,040.002,110.001,886.48164,831
2022-11-222,035.002,055.002,015.002,050.001,832.84188,218
2022-11-212,150.002,150.002,040.002,050.001,832.84298,885
2022-11-182,175.002,195.002,130.002,150.001,922.25127,951
2022-11-172,120.002,180.002,100.002,175.001,944.60151,700
2022-11-162,135.002,140.002,075.002,115.001,890.95304,030
2022-11-152,110.002,140.002,090.002,130.001,904.37144,034
2022-11-142,180.002,215.002,120.002,130.001,904.37329,432
2022-11-112,170.002,185.002,140.002,165.001,935.66192,642
← NewerPage 16 of 21 · 1,223 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.