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
2022-02-172,755.002,785.002,660.002,725.002,436.34302,791
2022-02-162,715.002,750.002,695.002,730.002,440.81366,065
2022-02-152,675.002,815.002,645.002,650.002,369.28322,536
2022-02-142,725.002,730.002,645.002,685.002,400.57698,740
2022-02-112,910.002,985.002,795.002,795.002,498.921,656,567
2022-02-103,090.003,295.003,055.003,125.002,793.961,540,281
2022-02-093,040.003,115.003,030.003,090.002,762.67273,868
2022-02-083,120.003,155.002,980.003,065.002,740.32805,760
2022-02-073,190.003,195.003,120.003,165.002,829.73227,447
2022-02-042,985.003,190.002,950.003,190.002,852.08690,103
2022-02-032,950.003,050.002,915.002,980.002,664.32198,971
2022-01-282,825.002,915.002,800.002,915.002,606.21199,751
2022-01-272,920.002,925.002,800.002,825.002,525.74293,079
2022-01-262,960.002,990.002,770.002,920.002,610.68487,640
2022-01-253,100.003,145.002,950.002,985.002,668.79868,977
2022-01-242,950.003,300.002,950.003,080.002,753.732,079,673
2022-01-213,070.003,100.002,985.003,030.002,709.03245,724
2022-01-203,025.003,070.002,920.003,060.002,735.85240,357
2022-01-193,080.003,120.003,000.003,025.002,704.56300,012
2022-01-183,060.003,175.003,010.003,130.002,798.43302,169
2022-01-173,155.003,155.003,020.003,080.002,753.73318,317
2022-01-143,145.003,195.003,110.003,160.002,825.26288,171
2022-01-133,160.003,190.003,100.003,160.002,825.26336,344
2022-01-123,110.003,160.003,085.003,160.002,825.26491,066
2022-01-113,065.003,175.003,060.003,110.002,780.55504,639
2022-01-103,060.003,120.002,950.003,120.002,789.49591,147
2022-01-072,910.003,050.002,910.003,030.002,709.03398,943
2022-01-063,065.003,105.002,885.002,900.002,592.80947,294
2022-01-053,170.003,270.003,085.003,150.002,816.321,295,300
2022-01-043,140.003,180.003,115.003,150.002,816.32299,435
2022-01-033,135.003,185.003,120.003,140.002,807.37346,907
2021-12-303,260.003,345.003,105.003,155.002,820.791,761,277
2021-12-293,100.003,180.003,040.003,180.002,843.141,110,271
2021-12-283,070.003,120.003,035.003,070.002,700.09383,447
2021-12-273,035.003,095.003,005.003,030.002,664.91152,347
2021-12-243,085.003,105.002,995.003,030.002,664.91215,659
2021-12-232,995.003,150.002,965.003,065.002,695.69490,181
2021-12-223,075.003,115.002,950.002,960.002,603.34364,957
2021-12-213,015.003,075.002,935.003,055.002,686.89407,729
2021-12-203,000.003,130.002,990.003,060.002,691.29632,258
2021-12-172,985.003,050.002,975.003,040.002,673.70447,588
2021-12-162,875.003,015.002,865.003,005.002,642.92454,837
2021-12-152,855.002,880.002,805.002,875.002,528.58110,104
2021-12-142,925.002,950.002,845.002,860.002,515.39172,525
2021-12-132,925.002,980.002,925.002,940.002,585.75165,374
2021-12-102,930.002,960.002,905.002,925.002,572.56103,419
2021-12-092,900.002,990.002,890.002,915.002,563.76295,885
2021-12-083,040.003,040.002,905.002,925.002,572.56328,726
2021-12-073,005.003,060.002,945.003,015.002,651.71494,059
2021-12-062,860.003,005.002,790.003,005.002,642.92612,178
2021-12-032,840.002,890.002,790.002,860.002,515.39163,672
2021-12-022,705.002,825.002,705.002,800.002,462.62133,470
2021-12-012,640.002,800.002,615.002,780.002,445.03262,627
2021-11-302,850.002,910.002,605.002,660.002,339.49658,282
2021-11-292,765.002,920.002,765.002,860.002,515.39343,136
2021-11-263,020.003,020.002,830.002,900.002,550.57400,492
2021-11-252,915.003,285.002,875.003,020.002,656.112,525,416
2021-11-242,955.002,995.002,690.002,945.002,590.151,345,810
2021-11-233,040.003,150.003,000.003,030.002,664.91472,418
2021-11-223,055.003,140.002,985.003,075.002,704.48560,313
← NewerPage 20 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.