System and Application Technologies Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 1,351.00 | 1,362.00 | 1,338.00 | 1,362.00 | 1,362.00 | 50,504 |
| 2026-04-16 | 1,323.00 | 1,355.00 | 1,323.00 | 1,351.00 | 1,351.00 | 79,005 |
| 2026-04-15 | 1,344.00 | 1,344.00 | 1,320.00 | 1,334.00 | 1,334.00 | 78,361 |
| 2026-04-14 | 1,313.00 | 1,335.00 | 1,306.00 | 1,332.00 | 1,332.00 | 123,860 |
| 2026-04-13 | 1,292.00 | 1,318.00 | 1,284.00 | 1,310.00 | 1,310.00 | 99,230 |
| 2026-04-10 | 1,275.00 | 1,303.00 | 1,273.00 | 1,303.00 | 1,303.00 | 39,956 |
| 2026-04-09 | 1,283.00 | 1,283.00 | 1,275.00 | 1,275.00 | 1,275.00 | 16,137 |
| 2026-04-08 | 1,255.00 | 1,301.00 | 1,254.00 | 1,283.00 | 1,283.00 | 38,105 |
| 2026-04-07 | 1,277.00 | 1,280.00 | 1,254.00 | 1,254.00 | 1,254.00 | 43,283 |
| 2026-04-06 | 1,287.00 | 1,320.00 | 1,265.00 | 1,277.00 | 1,277.00 | 42,969 |
| 2026-04-03 | 1,270.00 | 1,277.00 | 1,260.00 | 1,275.00 | 1,275.00 | 23,931 |
| 2026-04-02 | 1,290.00 | 1,302.00 | 1,257.00 | 1,259.00 | 1,259.00 | 75,741 |
| 2026-04-01 | 1,263.00 | 1,291.00 | 1,260.00 | 1,290.00 | 1,290.00 | 76,684 |
| 2026-03-31 | 1,270.00 | 1,281.00 | 1,252.00 | 1,252.00 | 1,252.00 | 53,263 |
| 2026-03-30 | 1,274.00 | 1,298.00 | 1,264.00 | 1,281.00 | 1,281.00 | 205,880 |
| 2026-03-27 | 1,290.00 | 1,314.00 | 1,271.00 | 1,311.00 | 1,311.00 | 22,961 |
| 2026-03-26 | 1,291.00 | 1,320.00 | 1,284.00 | 1,291.00 | 1,291.00 | 34,770 |
| 2026-03-25 | 1,276.00 | 1,294.00 | 1,268.00 | 1,291.00 | 1,291.00 | 45,133 |
| 2026-03-24 | 1,300.00 | 1,312.00 | 1,270.00 | 1,273.00 | 1,273.00 | 43,843 |
| 2026-03-23 | 1,330.00 | 1,330.00 | 1,279.00 | 1,304.00 | 1,304.00 | 43,953 |
| 2026-03-20 | 1,290.00 | 1,334.00 | 1,265.00 | 1,330.00 | 1,330.00 | 42,037 |
| 2026-03-19 | 1,251.00 | 1,296.00 | 1,247.00 | 1,291.00 | 1,291.00 | 31,035 |
| 2026-03-18 | 1,264.00 | 1,276.00 | 1,187.00 | 1,263.00 | 1,263.00 | 96,026 |
| 2026-03-17 | 1,244.00 | 1,288.00 | 1,244.00 | 1,260.00 | 1,260.00 | 32,169 |
| 2026-03-16 | 1,253.00 | 1,277.00 | 1,242.00 | 1,242.00 | 1,242.00 | 55,059 |
| 2026-03-13 | 1,241.00 | 1,288.00 | 1,233.00 | 1,253.00 | 1,253.00 | 33,488 |
| 2026-03-12 | 1,249.00 | 1,259.00 | 1,239.00 | 1,250.00 | 1,250.00 | 20,560 |
| 2026-03-11 | 1,231.00 | 1,323.00 | 1,231.00 | 1,249.00 | 1,249.00 | 40,384 |
| 2026-03-10 | 1,214.00 | 1,309.00 | 1,211.00 | 1,230.00 | 1,230.00 | 28,143 |
| 2026-03-09 | 1,249.00 | 1,249.00 | 1,190.00 | 1,207.00 | 1,207.00 | 62,844 |
| 2026-03-06 | 1,235.00 | 1,260.00 | 1,235.00 | 1,255.00 | 1,255.00 | 25,781 |
| 2026-03-05 | 1,208.00 | 1,260.00 | 1,208.00 | 1,245.00 | 1,245.00 | 59,997 |
| 2026-03-04 | 1,251.00 | 1,256.00 | 1,189.00 | 1,192.00 | 1,192.00 | 214,688 |
| 2026-03-03 | 1,266.00 | 1,306.00 | 1,266.00 | 1,270.00 | 1,270.00 | 176,354 |
| 2026-02-27 | 1,339.00 | 1,339.00 | 1,319.00 | 1,319.00 | 1,319.00 | 115,295 |
| 2026-02-26 | 1,379.00 | 1,380.00 | 1,332.00 | 1,340.00 | 1,340.00 | 86,393 |
| 2026-02-25 | 1,390.00 | 1,390.00 | 1,369.00 | 1,379.00 | 1,379.00 | 51,833 |
| 2026-02-24 | 1,368.00 | 1,385.00 | 1,345.00 | 1,380.00 | 1,380.00 | 71,930 |
| 2026-02-23 | 1,332.00 | 1,377.00 | 1,327.00 | 1,368.00 | 1,368.00 | 90,605 |
| 2026-02-20 | 1,342.00 | 1,354.00 | 1,328.00 | 1,332.00 | 1,332.00 | 49,294 |
| 2026-02-19 | 1,333.00 | 1,341.00 | 1,328.00 | 1,341.00 | 1,341.00 | 77,455 |
| 2026-02-13 | 1,368.00 | 1,368.00 | 1,321.00 | 1,328.00 | 1,328.00 | 63,283 |
| 2026-02-12 | 1,322.00 | 1,358.00 | 1,320.00 | 1,356.00 | 1,356.00 | 84,935 |
| 2026-02-11 | 1,325.00 | 1,330.00 | 1,309.00 | 1,322.00 | 1,322.00 | 56,781 |
| 2026-02-10 | 1,329.00 | 1,329.00 | 1,302.00 | 1,324.00 | 1,324.00 | 49,423 |
| 2026-02-09 | 1,299.00 | 1,331.00 | 1,299.00 | 1,302.00 | 1,302.00 | 65,760 |
| 2026-02-06 | 1,324.00 | 1,328.00 | 1,276.00 | 1,299.00 | 1,299.00 | 102,144 |
| 2026-02-05 | 1,354.00 | 1,354.00 | 1,308.00 | 1,324.00 | 1,324.00 | 113,457 |
| 2026-02-04 | 1,355.00 | 1,362.00 | 1,337.00 | 1,354.00 | 1,354.00 | 46,907 |
| 2026-02-03 | 1,317.00 | 1,397.00 | 1,317.00 | 1,350.00 | 1,350.00 | 132,328 |
| 2026-02-02 | 1,317.00 | 1,338.00 | 1,302.00 | 1,316.00 | 1,316.00 | 85,275 |
| 2026-01-30 | 1,349.00 | 1,349.00 | 1,304.00 | 1,317.00 | 1,317.00 | 175,043 |
| 2026-01-29 | 1,400.00 | 1,404.00 | 1,328.00 | 1,349.00 | 1,349.00 | 135,811 |
| 2026-01-28 | 1,370.00 | 1,416.00 | 1,364.00 | 1,386.00 | 1,386.00 | 94,687 |
| 2026-01-27 | 1,402.00 | 1,404.00 | 1,361.00 | 1,364.00 | 1,364.00 | 99,125 |
| 2026-01-26 | 1,401.00 | 1,412.00 | 1,373.00 | 1,402.00 | 1,402.00 | 58,345 |
| 2026-01-23 | 1,451.00 | 1,451.00 | 1,401.00 | 1,401.00 | 1,401.00 | 147,985 |
| 2026-01-22 | 1,460.00 | 1,460.00 | 1,420.00 | 1,442.00 | 1,442.00 | 79,609 |
| 2026-01-21 | 1,451.00 | 1,451.00 | 1,405.00 | 1,451.00 | 1,451.00 | 91,720 |
| 2026-01-20 | 1,457.00 | 1,470.00 | 1,415.00 | 1,469.00 | 1,469.00 | 79,441 |
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.