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
2022-11-102,110.002,130.002,080.002,120.001,895.43102,563
2022-11-092,145.002,155.002,085.002,120.001,895.43108,670
2022-11-082,135.002,150.002,125.002,145.001,917.78100,993
2022-11-072,070.002,125.002,070.002,125.001,899.90251,239
2022-11-042,060.002,075.002,015.002,065.001,846.2584,657
2022-11-032,055.002,085.002,005.002,080.001,859.66123,664
2022-11-022,105.002,125.002,055.002,095.001,873.07133,097
2022-11-012,085.002,125.002,055.002,120.001,895.43260,316
2022-10-312,065.002,070.002,035.002,065.001,846.25237,157
2022-10-282,060.002,080.001,990.002,025.001,810.49178,570
2022-10-272,020.002,080.002,005.002,060.001,841.78185,964
2022-10-262,050.002,055.002,000.002,000.001,788.14171,224
2022-10-252,025.002,060.002,010.002,040.001,823.90134,202
2022-10-241,965.002,015.001,965.002,000.001,788.14115,750
2022-10-212,000.002,015.001,920.001,940.001,734.49167,844
2022-10-202,065.002,085.001,990.002,035.001,819.4391,699
2022-10-192,100.002,120.002,060.002,065.001,846.2589,560
2022-10-182,055.002,100.002,035.002,085.001,864.13184,522
2022-10-171,965.002,040.001,955.002,035.001,819.43114,769
2022-10-141,895.001,980.001,895.001,980.001,770.2687,156
2022-10-131,985.002,005.001,865.001,880.001,680.85146,658
2022-10-122,000.002,040.001,975.002,005.001,792.61166,434
2022-10-112,035.002,065.001,975.002,030.001,814.96205,963
2022-10-072,080.002,120.002,045.002,100.001,877.5458,537
2022-10-062,020.002,085.002,020.002,080.001,859.6678,916
2022-10-052,080.002,090.002,015.002,015.001,801.5580,418
2022-10-042,030.002,065.002,010.002,060.001,841.78141,385
2022-09-301,945.001,990.001,900.001,990.001,779.20165,966
2022-09-291,995.002,045.001,955.001,975.001,765.79195,636
2022-09-282,035.002,080.001,925.001,985.001,774.73228,000
2022-09-272,035.002,085.001,995.002,065.001,846.25154,099
2022-09-262,165.002,170.002,025.002,045.001,828.37293,920
2022-09-232,255.002,275.002,175.002,175.001,944.60155,454
2022-09-222,245.002,280.002,220.002,280.002,038.48140,305
2022-09-212,300.002,310.002,250.002,280.002,038.48118,281
2022-09-202,235.002,310.002,235.002,300.002,056.36201,474
2022-09-192,325.002,335.002,215.002,235.001,998.24309,087
2022-09-162,360.002,375.002,320.002,335.002,087.65112,340
2022-09-152,410.002,420.002,360.002,375.002,123.41211,803
2022-09-142,375.002,410.002,345.002,410.002,154.70167,757
2022-09-132,425.002,455.002,415.002,450.002,190.47171,325
2022-09-082,395.002,425.002,390.002,400.002,145.76191,352
2022-09-072,500.002,505.002,365.002,380.002,127.88688,038
2022-09-062,440.002,505.002,440.002,500.002,235.17221,022
2022-09-052,495.002,525.002,460.002,460.002,199.41236,735
2022-09-022,430.002,575.002,430.002,490.002,226.23778,599
2022-09-012,510.002,515.002,425.002,430.002,172.59306,878
2022-08-312,505.002,540.002,485.002,510.002,244.11406,827
2022-08-302,485.002,540.002,475.002,505.002,239.64163,478
2022-08-292,475.002,515.002,455.002,490.002,226.23238,571
2022-08-262,600.002,610.002,570.002,580.002,306.70102,838
2022-08-252,540.002,620.002,515.002,595.002,320.11223,498
2022-08-242,505.002,545.002,485.002,525.002,257.5284,861
2022-08-232,470.002,540.002,460.002,510.002,244.11157,561
2022-08-222,535.002,550.002,500.002,500.002,235.17244,943
2022-08-192,585.002,595.002,550.002,575.002,302.23128,492
2022-08-182,610.002,610.002,550.002,585.002,311.17326,928
2022-08-172,720.002,735.002,605.002,625.002,346.93466,371
2022-08-162,760.002,790.002,715.002,720.002,431.87107,221
2022-08-122,710.002,750.002,700.002,750.002,458.69106,352
← NewerPage 17 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.