System and Application Technologies Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	3,025.00	3,115.00	2,985.00	3,055.00	2,686.89	521,845
2021-11-18	2,975.00	3,040.00	2,800.00	3,025.00	2,660.51	952,341
2021-11-17	2,985.00	3,025.00	2,890.00	2,975.00	2,616.53	962,088
2021-11-16	2,940.00	2,980.00	2,900.00	2,955.00	2,598.94	395,058
2021-11-15	2,880.00	2,965.00	2,865.00	2,940.00	2,585.75	382,794
2021-11-12	2,905.00	2,985.00	2,830.00	2,865.00	2,519.79	924,637
2021-11-11	2,680.00	2,930.00	2,660.00	2,920.00	2,568.16	2,724,017
2021-11-10	2,565.00	2,735.00	2,525.00	2,730.00	2,401.05	1,385,585
2021-11-09	2,625.00	2,630.00	2,540.00	2,550.00	2,242.74	321,433
2021-11-08	2,565.00	2,625.00	2,525.00	2,585.00	2,273.53	270,926
2021-11-05	2,610.00	2,665.00	2,525.00	2,595.00	2,282.32	565,642
2021-11-04	2,550.00	2,640.00	2,535.00	2,640.00	2,321.90	809,810
2021-11-03	2,540.00	2,560.00	2,490.00	2,550.00	2,242.74	281,838
2021-11-02	2,500.00	2,550.00	2,480.00	2,520.00	2,216.36	276,082
2021-11-01	2,555.00	2,565.00	2,465.00	2,485.00	2,185.57	600,525
2021-10-29	2,525.00	2,585.00	2,515.00	2,560.00	2,251.54	558,344
2021-10-28	2,530.00	2,590.00	2,515.00	2,520.00	2,216.36	532,486
2021-10-27	2,635.00	2,655.00	2,525.00	2,540.00	2,233.95	965,474
2021-10-26	2,760.00	2,775.00	2,615.00	2,635.00	2,317.50	1,310,184
2021-10-25	3,000.00	3,045.00	2,730.00	2,730.00	2,401.05	1,789,846
2021-10-22	3,080.00	3,140.00	2,925.00	2,980.00	2,620.93	1,738,486
2021-10-21	3,045.00	3,140.00	2,905.00	2,960.00	2,603.34	2,617,276
2021-10-20	2,940.00	3,140.00	2,910.00	3,050.00	2,682.50	3,416,191

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.