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
2022-08-112,685.002,745.002,685.002,735.002,445.28111,641
2022-08-102,700.002,720.002,665.002,670.002,387.1684,486
2022-08-092,755.002,770.002,665.002,720.002,431.8782,215
2022-08-082,705.002,720.002,660.002,685.002,400.5747,184
2022-08-052,695.002,710.002,670.002,705.002,418.4643,255
2022-08-042,700.002,705.002,665.002,695.002,409.5179,222
2022-08-032,600.002,690.002,590.002,685.002,400.57169,428
2022-08-022,765.002,765.002,580.002,585.002,311.17685,176
2022-08-012,770.002,780.002,715.002,765.002,472.10223,900
2022-07-292,735.002,745.002,695.002,740.002,449.75141,868
2022-07-282,755.002,770.002,695.002,730.002,440.8189,919
2022-07-272,700.002,750.002,685.002,725.002,436.34109,404
2022-07-262,735.002,790.002,695.002,700.002,413.98180,103
2022-07-252,700.002,750.002,685.002,715.002,427.40107,463
2022-07-222,790.002,805.002,695.002,700.002,413.98207,028
2022-07-212,785.002,800.002,760.002,790.002,494.4599,751
2022-07-202,810.002,835.002,760.002,770.002,476.57151,424
2022-07-192,730.002,800.002,715.002,795.002,498.9276,559
2022-07-182,635.002,750.002,635.002,730.002,440.81102,057
2022-07-152,625.002,675.002,575.002,625.002,346.9375,321
2022-07-142,655.002,660.002,605.002,625.002,346.9332,380
2022-07-132,605.002,650.002,590.002,650.002,369.2850,381
2022-07-122,650.002,670.002,580.002,605.002,329.0596,181
2022-07-112,730.002,730.002,655.002,680.002,396.1051,708
2022-07-082,720.002,770.002,700.002,715.002,427.40101,983
2022-07-072,665.002,720.002,665.002,710.002,422.9352,481
2022-07-062,680.002,695.002,645.002,675.002,391.6356,593
2022-07-052,580.002,675.002,580.002,675.002,391.6360,320
2022-07-042,595.002,635.002,505.002,580.002,306.70200,497
2022-07-012,635.002,715.002,580.002,600.002,324.58183,678
2022-06-302,675.002,800.002,630.002,650.002,369.28190,878
2022-06-292,600.002,710.002,600.002,705.002,418.46102,917
2022-06-282,670.002,700.002,630.002,670.002,387.1659,582
2022-06-272,650.002,700.002,575.002,670.002,387.16121,986
2022-06-242,475.002,635.002,475.002,585.002,311.17114,361
2022-06-232,610.002,630.002,460.002,505.002,239.64264,113
2022-06-222,720.002,745.002,570.002,610.002,333.52160,742
2022-06-212,640.002,740.002,600.002,695.002,409.51129,699
2022-06-202,850.002,885.002,630.002,640.002,360.34286,641
2022-06-172,850.002,900.002,805.002,850.002,548.09126,938
2022-06-162,955.003,010.002,895.002,910.002,601.74318,440
2022-06-152,955.003,020.002,925.002,945.002,633.03253,932
2022-06-142,900.003,085.002,860.003,000.002,682.21374,830
2022-06-132,975.003,035.002,915.002,970.002,655.38309,368
2022-06-103,060.003,090.003,010.003,070.002,744.79167,041
2022-06-093,060.003,095.003,045.003,070.002,744.79208,755
2022-06-083,075.003,095.003,000.003,080.002,753.73272,896
2022-06-073,030.003,130.003,015.003,095.002,767.14471,862
2022-06-032,980.003,150.002,965.003,030.002,709.031,529,256
2022-06-022,995.003,000.002,820.002,980.002,664.32135,337
2022-05-312,970.003,000.002,925.002,995.002,677.73224,340
2022-05-302,940.002,975.002,935.002,950.002,637.50109,957
2022-05-272,900.002,935.002,895.002,925.002,615.1587,266
2022-05-262,915.002,960.002,870.002,885.002,579.39143,236
2022-05-252,880.002,950.002,855.002,915.002,606.21106,537
2022-05-242,985.002,985.002,850.002,880.002,574.92194,738
2022-05-232,970.002,985.002,940.002,960.002,646.44177,746
2022-05-202,940.002,990.002,940.002,970.002,655.38148,790
2022-05-192,950.003,005.002,900.002,940.002,628.56366,112
2022-05-182,990.003,025.002,935.003,000.002,682.21889,689
← NewerPage 18 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.