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
2022-05-172,865.002,920.002,840.002,920.002,610.68314,452
2022-05-162,830.002,900.002,805.002,845.002,543.62221,052
2022-05-132,630.002,890.002,590.002,790.002,494.45852,241
2022-05-122,700.002,700.002,585.002,600.002,324.58183,090
2022-05-112,670.002,735.002,665.002,700.002,413.9879,453
2022-05-102,650.002,715.002,580.002,705.002,418.46185,741
2022-05-092,775.002,785.002,685.002,700.002,413.98186,709
2022-05-062,810.002,845.002,770.002,785.002,489.98203,125
2022-05-042,875.002,900.002,840.002,860.002,557.04114,778
2022-05-032,805.002,900.002,805.002,875.002,570.45265,059
2022-05-022,770.002,825.002,770.002,805.002,507.8685,993
2022-04-292,865.002,865.002,820.002,830.002,530.21115,826
2022-04-282,810.002,875.002,780.002,830.002,530.2183,832
2022-04-272,800.002,825.002,755.002,810.002,512.33143,035
2022-04-262,790.002,880.002,790.002,855.002,552.57113,851
2022-04-252,870.002,870.002,790.002,790.002,494.45295,085
2022-04-222,900.002,925.002,870.002,910.002,601.74146,746
2022-04-212,870.002,940.002,860.002,900.002,592.80289,031
2022-04-202,905.002,915.002,855.002,870.002,565.98257,127
2022-04-192,855.002,895.002,855.002,885.002,579.39240,415
2022-04-182,860.002,895.002,845.002,870.002,565.98219,115
2022-04-152,900.002,900.002,830.002,870.002,565.98493,355
2022-04-142,940.002,940.002,895.002,910.002,601.74254,590
2022-04-132,905.002,950.002,890.002,910.002,601.74340,318
2022-04-122,990.003,020.002,875.002,905.002,597.27628,083
2022-04-113,125.003,340.002,980.002,990.002,673.264,411,927
2022-04-083,070.003,190.002,990.003,055.002,731.38719,661
2022-04-073,215.003,425.003,020.003,070.002,744.795,288,498
2022-04-063,215.003,280.003,150.003,220.002,878.90364,668
2022-04-053,225.003,270.003,170.003,215.002,874.43320,390
2022-04-043,150.003,265.003,120.003,245.002,901.25641,707
2022-04-013,220.003,220.003,080.003,170.002,834.20858,158
2022-03-313,175.003,260.003,165.003,230.002,887.84426,667
2022-03-303,240.003,430.003,170.003,185.002,847.612,097,549
2022-03-293,240.003,285.003,180.003,190.002,852.08300,291
2022-03-283,200.003,325.003,165.003,260.002,914.66558,062
2022-03-253,350.003,355.003,205.003,225.002,883.371,084,727
2022-03-243,200.003,380.003,130.003,380.003,021.952,116,437
2022-03-233,035.003,290.003,025.003,220.002,878.902,240,390
2022-03-222,970.003,065.002,920.003,035.002,713.50297,544
2022-03-213,000.003,020.002,980.002,995.002,677.73224,386
2022-03-182,980.003,010.002,955.002,995.002,677.73142,451
2022-03-172,975.003,015.002,900.002,980.002,664.32469,102
2022-03-162,895.002,970.002,885.002,930.002,619.62284,311
2022-03-153,055.003,100.002,885.002,890.002,583.86735,899
2022-03-143,200.003,205.003,015.003,055.002,731.38775,155
2022-03-113,110.003,195.003,100.003,185.002,847.61754,590
2022-03-103,195.003,195.003,010.003,080.002,753.73660,697
2022-03-083,030.003,165.003,010.003,140.002,807.37646,982
2022-03-073,060.003,130.003,020.003,070.002,744.79404,457
2022-03-043,025.003,155.002,970.003,080.002,753.73985,183
2022-03-033,000.003,060.002,965.003,030.002,709.03817,999
2022-03-022,850.003,050.002,805.003,000.002,682.211,015,833
2022-02-282,690.002,850.002,675.002,850.002,548.09453,922
2022-02-252,670.002,740.002,670.002,690.002,405.04333,151
2022-02-242,740.002,750.002,635.002,670.002,387.16452,221
2022-02-232,705.002,760.002,680.002,740.002,449.75324,274
2022-02-222,675.002,730.002,675.002,720.002,431.87132,480
2022-02-212,735.002,745.002,665.002,745.002,454.22161,599
2022-02-182,700.002,770.002,645.002,755.002,463.16107,293
← NewerPage 19 of 21 · 1,227 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.