System and Application Technologies Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 1,087.00 | 1,087.00 | 1,067.00 | 1,070.00 | 1,070.00 | 19,542 |
| 2026-07-15 | 1,060.00 | 1,095.00 | 1,060.00 | 1,088.00 | 1,088.00 | 11,964 |
| 2026-07-14 | 1,050.00 | 1,070.00 | 1,014.00 | 1,070.00 | 1,070.00 | 64,530 |
| 2026-07-13 | 1,102.00 | 1,110.00 | 1,046.00 | 1,050.00 | 1,050.00 | 22,578 |
| 2026-07-10 | 1,058.00 | 1,114.00 | 1,043.00 | 1,102.00 | 1,102.00 | 28,277 |
| 2026-07-09 | 1,030.00 | 1,056.00 | 1,030.00 | 1,048.00 | 1,048.00 | 24,306 |
| 2026-07-08 | 1,056.00 | 1,064.00 | 1,026.00 | 1,057.00 | 1,057.00 | 47,866 |
| 2026-07-07 | 1,069.00 | 1,085.00 | 1,035.00 | 1,056.00 | 1,056.00 | 42,484 |
| 2026-07-06 | 1,080.00 | 1,090.00 | 1,047.00 | 1,059.00 | 1,059.00 | 11,206 |
| 2026-07-03 | 1,045.00 | 1,080.00 | 1,037.00 | 1,070.00 | 1,070.00 | 30,264 |
| 2026-07-02 | 1,100.00 | 1,100.00 | 1,059.00 | 1,065.00 | 1,065.00 | 77,091 |
| 2026-07-01 | 1,106.00 | 1,119.00 | 1,066.00 | 1,116.00 | 1,116.00 | 101,891 |
| 2026-06-30 | 1,090.00 | 1,122.00 | 1,041.00 | 1,116.00 | 1,116.00 | 84,995 |
| 2026-06-29 | 1,027.00 | 1,094.00 | 1,022.00 | 1,090.00 | 1,090.00 | 66,670 |
| 2026-06-26 | 1,065.00 | 1,065.00 | 1,000.00 | 1,027.00 | 1,027.00 | 93,739 |
| 2026-06-25 | 1,119.00 | 1,119.00 | 1,055.00 | 1,055.00 | 1,055.00 | 99,929 |
| 2026-06-24 | 1,237.00 | 1,237.00 | 1,080.00 | 1,126.00 | 1,126.00 | 465,227 |
| 2026-06-23 | 1,190.00 | 1,190.00 | 1,110.00 | 1,124.00 | 1,124.00 | 251,474 |
| 2026-06-22 | 1,216.00 | 1,216.00 | 1,166.00 | 1,190.00 | 1,190.00 | 115,604 |
| 2026-06-19 | 1,230.00 | 1,235.00 | 1,157.00 | 1,217.00 | 1,217.00 | 76,395 |
| 2026-06-18 | 1,244.00 | 1,252.00 | 1,223.00 | 1,240.00 | 1,240.00 | 24,426 |
| 2026-06-17 | 1,260.00 | 1,260.00 | 1,237.00 | 1,243.00 | 1,243.00 | 36,318 |
| 2026-06-16 | 1,265.00 | 1,265.00 | 1,235.00 | 1,253.00 | 1,253.00 | 21,994 |
| 2026-06-15 | 1,274.00 | 1,286.00 | 1,252.00 | 1,256.00 | 1,256.00 | 32,134 |
| 2026-06-12 | 1,258.00 | 1,290.00 | 1,252.00 | 1,274.00 | 1,274.00 | 25,661 |
| 2026-06-11 | 1,258.00 | 1,267.00 | 1,211.00 | 1,266.00 | 1,266.00 | 20,853 |
| 2026-06-10 | 1,234.00 | 1,260.00 | 1,214.00 | 1,258.00 | 1,258.00 | 37,492 |
| 2026-06-09 | 1,239.00 | 1,259.00 | 1,216.00 | 1,244.00 | 1,244.00 | 43,206 |
| 2026-06-08 | 1,220.00 | 1,269.00 | 1,220.00 | 1,247.00 | 1,247.00 | 26,341 |
| 2026-06-05 | 1,271.00 | 1,309.00 | 1,257.00 | 1,294.00 | 1,294.00 | 53,096 |
| 2026-06-04 | 1,290.00 | 1,310.00 | 1,280.00 | 1,305.00 | 1,305.00 | 32,177 |
| 2026-06-02 | 1,301.00 | 1,313.00 | 1,258.00 | 1,298.00 | 1,298.00 | 33,125 |
| 2026-06-01 | 1,354.00 | 1,356.00 | 1,237.00 | 1,301.00 | 1,301.00 | 87,814 |
| 2026-05-29 | 1,358.00 | 1,370.00 | 1,320.00 | 1,354.00 | 1,354.00 | 60,426 |
| 2026-05-28 | 1,336.00 | 1,365.00 | 1,326.00 | 1,357.00 | 1,357.00 | 95,519 |
| 2026-05-27 | 1,419.00 | 1,419.00 | 1,339.00 | 1,340.00 | 1,340.00 | 166,071 |
| 2026-05-26 | 1,473.00 | 1,494.00 | 1,418.00 | 1,419.00 | 1,419.00 | 73,727 |
| 2026-05-22 | 1,421.00 | 1,490.00 | 1,421.00 | 1,474.00 | 1,474.00 | 166,488 |
| 2026-05-21 | 1,393.00 | 1,479.00 | 1,393.00 | 1,428.00 | 1,428.00 | 129,360 |
| 2026-05-20 | 1,463.00 | 1,485.00 | 1,365.00 | 1,412.00 | 1,412.00 | 91,578 |
| 2026-05-19 | 1,457.00 | 1,482.00 | 1,421.00 | 1,463.00 | 1,463.00 | 160,809 |
| 2026-05-18 | 1,415.00 | 1,470.00 | 1,411.00 | 1,457.00 | 1,457.00 | 324,456 |
| 2026-05-15 | 1,388.00 | 1,465.00 | 1,388.00 | 1,413.00 | 1,413.00 | 411,063 |
| 2026-05-14 | 1,346.00 | 1,388.00 | 1,335.00 | 1,388.00 | 1,388.00 | 140,012 |
| 2026-05-13 | 1,363.00 | 1,375.00 | 1,333.00 | 1,367.00 | 1,367.00 | 52,825 |
| 2026-05-12 | 1,375.00 | 1,375.00 | 1,339.00 | 1,363.00 | 1,363.00 | 84,508 |
| 2026-05-11 | 1,410.00 | 1,423.00 | 1,362.00 | 1,374.00 | 1,374.00 | 78,733 |
| 2026-05-08 | 1,402.00 | 1,434.00 | 1,376.00 | 1,410.00 | 1,410.00 | 114,819 |
| 2026-05-07 | 1,353.00 | 1,425.00 | 1,349.00 | 1,402.00 | 1,402.00 | 111,137 |
| 2026-05-06 | 1,380.00 | 1,380.00 | 1,327.00 | 1,340.00 | 1,340.00 | 114,966 |
| 2026-05-04 | 1,387.00 | 1,388.00 | 1,374.00 | 1,380.00 | 1,380.00 | 37,357 |
| 2026-04-30 | 1,406.00 | 1,415.00 | 1,317.00 | 1,387.00 | 1,387.00 | 74,903 |
| 2026-04-29 | 1,391.00 | 1,406.00 | 1,380.00 | 1,406.00 | 1,406.00 | 27,128 |
| 2026-04-28 | 1,390.00 | 1,415.00 | 1,387.00 | 1,405.00 | 1,405.00 | 35,299 |
| 2026-04-27 | 1,403.00 | 1,417.00 | 1,400.00 | 1,403.00 | 1,403.00 | 59,673 |
| 2026-04-24 | 1,374.00 | 1,404.00 | 1,364.00 | 1,403.00 | 1,403.00 | 89,585 |
| 2026-04-23 | 1,390.00 | 1,398.00 | 1,362.00 | 1,374.00 | 1,374.00 | 73,715 |
| 2026-04-22 | 1,388.00 | 1,398.00 | 1,360.00 | 1,398.00 | 1,398.00 | 59,608 |
| 2026-04-21 | 1,406.00 | 1,420.00 | 1,380.00 | 1,380.00 | 1,380.00 | 80,094 |
| 2026-04-20 | 1,375.00 | 1,399.00 | 1,353.00 | 1,396.00 | 1,396.00 | 95,419 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.