System and Application Technologies Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 1,457.00 | 1,475.00 | 1,421.00 | 1,455.00 | 1,455.00 | 115,625 |
| 2026-01-16 | 1,395.00 | 1,462.00 | 1,385.00 | 1,457.00 | 1,457.00 | 257,252 |
| 2026-01-15 | 1,420.00 | 1,420.00 | 1,373.00 | 1,395.00 | 1,395.00 | 71,854 |
| 2026-01-14 | 1,396.00 | 1,427.00 | 1,394.00 | 1,419.00 | 1,419.00 | 57,336 |
| 2026-01-13 | 1,400.00 | 1,431.00 | 1,376.00 | 1,405.00 | 1,405.00 | 82,342 |
| 2026-01-12 | 1,414.00 | 1,414.00 | 1,362.00 | 1,384.00 | 1,384.00 | 56,761 |
| 2026-01-09 | 1,359.00 | 1,430.00 | 1,337.00 | 1,365.00 | 1,365.00 | 86,758 |
| 2026-01-08 | 1,402.00 | 1,407.00 | 1,315.00 | 1,359.00 | 1,359.00 | 249,828 |
| 2026-01-07 | 1,438.00 | 1,471.00 | 1,402.00 | 1,407.00 | 1,407.00 | 239,720 |
| 2026-01-06 | 1,400.00 | 1,460.00 | 1,385.00 | 1,458.00 | 1,458.00 | 294,487 |
| 2026-01-05 | 1,455.00 | 1,618.00 | 1,399.00 | 1,412.00 | 1,412.00 | 2,831,681 |
| 2026-01-02 | 1,367.00 | 1,446.00 | 1,362.00 | 1,430.00 | 1,430.00 | 697,476 |
| 2025-12-30 | 1,351.00 | 1,364.00 | 1,309.00 | 1,361.00 | 1,361.00 | 120,995 |
| 2025-12-29 | 1,349.00 | 1,360.00 | 1,339.00 | 1,351.00 | 1,351.00 | 50,654 |
| 2025-12-26 | 1,358.00 | 1,370.00 | 1,333.00 | 1,348.00 | 1,298.00 | 46,051 |
| 2025-12-24 | 1,370.00 | 1,375.00 | 1,353.00 | 1,358.00 | 1,307.63 | 54,734 |
| 2025-12-23 | 1,360.00 | 1,374.00 | 1,351.00 | 1,364.00 | 1,313.41 | 38,067 |
| 2025-12-22 | 1,361.00 | 1,392.00 | 1,345.00 | 1,362.00 | 1,311.48 | 212,286 |
| 2025-12-19 | 1,304.00 | 1,382.00 | 1,297.00 | 1,358.00 | 1,307.63 | 244,367 |
| 2025-12-18 | 1,273.00 | 1,304.00 | 1,273.00 | 1,304.00 | 1,255.63 | 51,957 |
| 2025-12-17 | 1,263.00 | 1,286.00 | 1,260.00 | 1,273.00 | 1,225.78 | 97,333 |
| 2025-12-16 | 1,295.00 | 1,418.00 | 1,252.00 | 1,263.00 | 1,216.15 | 687,649 |
| 2025-12-15 | 1,295.00 | 1,299.00 | 1,278.00 | 1,295.00 | 1,246.97 | 28,713 |
| 2025-12-12 | 1,287.00 | 1,314.00 | 1,287.00 | 1,296.00 | 1,247.93 | 10,848 |
| 2025-12-11 | 1,277.00 | 1,300.00 | 1,276.00 | 1,288.00 | 1,240.23 | 11,762 |
| 2025-12-10 | 1,285.00 | 1,295.00 | 1,269.00 | 1,277.00 | 1,229.63 | 57,343 |
| 2025-12-09 | 1,304.00 | 1,312.00 | 1,286.00 | 1,299.00 | 1,250.82 | 17,562 |
| 2025-12-08 | 1,313.00 | 1,314.00 | 1,293.00 | 1,303.00 | 1,254.67 | 27,487 |
| 2025-12-05 | 1,306.00 | 1,307.00 | 1,284.00 | 1,306.00 | 1,257.56 | 24,413 |
| 2025-12-04 | 1,308.00 | 1,318.00 | 1,296.00 | 1,307.00 | 1,258.52 | 38,646 |
| 2025-12-03 | 1,318.00 | 1,318.00 | 1,299.00 | 1,309.00 | 1,260.45 | 14,539 |
| 2025-12-02 | 1,300.00 | 1,315.00 | 1,289.00 | 1,306.00 | 1,257.56 | 24,729 |
| 2025-12-01 | 1,305.00 | 1,315.00 | 1,294.00 | 1,300.00 | 1,251.78 | 32,073 |
| 2025-11-28 | 1,308.00 | 1,315.00 | 1,295.00 | 1,304.00 | 1,255.63 | 62,772 |
| 2025-11-27 | 1,277.00 | 1,306.00 | 1,276.00 | 1,295.00 | 1,246.97 | 26,739 |
| 2025-11-26 | 1,262.00 | 1,288.00 | 1,262.00 | 1,284.00 | 1,236.37 | 25,975 |
| 2025-11-25 | 1,255.00 | 1,268.00 | 1,248.00 | 1,261.00 | 1,214.23 | 28,632 |
| 2025-11-24 | 1,270.00 | 1,274.00 | 1,252.00 | 1,258.00 | 1,211.34 | 29,008 |
| 2025-11-21 | 1,280.00 | 1,290.00 | 1,257.00 | 1,270.00 | 1,222.89 | 13,528 |
| 2025-11-20 | 1,263.00 | 1,289.00 | 1,263.00 | 1,284.00 | 1,236.37 | 30,821 |
| 2025-11-19 | 1,271.00 | 1,278.00 | 1,255.00 | 1,269.00 | 1,221.93 | 15,315 |
| 2025-11-18 | 1,274.00 | 1,284.00 | 1,263.00 | 1,272.00 | 1,224.82 | 96,400 |
| 2025-11-17 | 1,250.00 | 1,277.00 | 1,250.00 | 1,274.00 | 1,226.74 | 115,163 |
| 2025-11-14 | 1,258.00 | 1,277.00 | 1,245.00 | 1,250.00 | 1,203.64 | 37,569 |
| 2025-11-13 | 1,251.00 | 1,262.00 | 1,240.00 | 1,258.00 | 1,211.34 | 13,271 |
| 2025-11-12 | 1,232.00 | 1,250.00 | 1,230.00 | 1,250.00 | 1,203.64 | 26,046 |
| 2025-11-11 | 1,240.00 | 1,240.00 | 1,221.00 | 1,232.00 | 1,186.30 | 22,698 |
| 2025-11-10 | 1,221.00 | 1,237.00 | 1,212.00 | 1,235.00 | 1,189.19 | 26,250 |
| 2025-11-07 | 1,225.00 | 1,239.00 | 1,214.00 | 1,225.00 | 1,179.56 | 26,636 |
| 2025-11-06 | 1,234.00 | 1,234.00 | 1,205.00 | 1,225.00 | 1,179.56 | 34,618 |
| 2025-11-05 | 1,234.00 | 1,234.00 | 1,202.00 | 1,210.00 | 1,165.12 | 78,979 |
| 2025-11-04 | 1,233.00 | 1,233.00 | 1,214.00 | 1,221.00 | 1,175.71 | 42,288 |
| 2025-11-03 | 1,240.00 | 1,240.00 | 1,214.00 | 1,234.00 | 1,188.23 | 85,824 |
| 2025-10-31 | 1,225.00 | 1,253.00 | 1,216.00 | 1,246.00 | 1,199.78 | 33,263 |
| 2025-10-30 | 1,243.00 | 1,243.00 | 1,219.00 | 1,225.00 | 1,179.56 | 127,716 |
| 2025-10-29 | 1,243.00 | 1,250.00 | 1,240.00 | 1,243.00 | 1,196.89 | 48,858 |
| 2025-10-28 | 1,250.00 | 1,250.00 | 1,238.00 | 1,247.00 | 1,200.75 | 54,068 |
| 2025-10-27 | 1,246.00 | 1,256.00 | 1,238.00 | 1,246.00 | 1,199.78 | 141,691 |
| 2025-10-24 | 1,255.00 | 1,265.00 | 1,241.00 | 1,246.00 | 1,199.78 | 31,884 |
| 2025-10-23 | 1,253.00 | 1,253.00 | 1,239.00 | 1,248.00 | 1,201.71 | 50,349 |
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.