System and Application Technologies Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,253.00 | 1,253.00 | 1,239.00 | 1,248.00 | 1,201.71 | 50,349 |
| 2025-10-22 | 1,260.00 | 1,263.00 | 1,241.00 | 1,253.00 | 1,206.52 | 22,242 |
| 2025-10-21 | 1,252.00 | 1,268.00 | 1,250.00 | 1,252.00 | 1,205.56 | 46,430 |
| 2025-10-20 | 1,251.00 | 1,257.00 | 1,247.00 | 1,251.00 | 1,204.60 | 32,437 |
| 2025-10-17 | 1,260.00 | 1,260.00 | 1,250.00 | 1,250.00 | 1,203.64 | 37,521 |
| 2025-10-16 | 1,270.00 | 1,270.00 | 1,257.00 | 1,260.00 | 1,213.26 | 33,133 |
| 2025-10-15 | 1,256.00 | 1,270.00 | 1,255.00 | 1,257.00 | 1,210.38 | 41,810 |
| 2025-10-14 | 1,263.00 | 1,279.00 | 1,241.00 | 1,256.00 | 1,209.41 | 112,414 |
| 2025-10-13 | 1,261.00 | 1,270.00 | 1,254.00 | 1,266.00 | 1,219.04 | 70,120 |
| 2025-10-10 | 1,295.00 | 1,424.00 | 1,269.00 | 1,279.00 | 1,231.56 | 1,084,008 |
| 2025-10-02 | 1,314.00 | 1,314.00 | 1,289.00 | 1,295.00 | 1,246.97 | 25,873 |
| 2025-10-01 | 1,304.00 | 1,310.00 | 1,288.00 | 1,297.00 | 1,248.89 | 51,678 |
| 2025-09-30 | 1,297.00 | 1,306.00 | 1,282.00 | 1,302.00 | 1,253.71 | 26,381 |
| 2025-09-29 | 1,296.00 | 1,300.00 | 1,285.00 | 1,291.00 | 1,243.11 | 35,465 |
| 2025-09-26 | 1,297.00 | 1,333.00 | 1,288.00 | 1,290.00 | 1,242.15 | 49,336 |
| 2025-09-25 | 1,330.00 | 1,330.00 | 1,307.00 | 1,317.00 | 1,268.15 | 49,205 |
| 2025-09-24 | 1,338.00 | 1,338.00 | 1,297.00 | 1,330.00 | 1,280.67 | 43,770 |
| 2025-09-23 | 1,368.00 | 1,390.00 | 1,311.00 | 1,331.00 | 1,281.63 | 159,715 |
| 2025-09-22 | 1,334.00 | 1,340.00 | 1,319.00 | 1,332.00 | 1,282.59 | 160,690 |
| 2025-09-19 | 1,340.00 | 1,385.00 | 1,323.00 | 1,334.00 | 1,284.52 | 211,770 |
| 2025-09-18 | 1,319.00 | 1,342.00 | 1,315.00 | 1,340.00 | 1,290.30 | 133,094 |
| 2025-09-17 | 1,320.00 | 1,320.00 | 1,312.00 | 1,318.00 | 1,269.11 | 19,115 |
| 2025-09-16 | 1,319.00 | 1,330.00 | 1,313.00 | 1,319.00 | 1,270.08 | 23,115 |
| 2025-09-15 | 1,320.00 | 1,333.00 | 1,312.00 | 1,319.00 | 1,270.08 | 15,890 |
| 2025-09-12 | 1,306.00 | 1,320.00 | 1,303.00 | 1,320.00 | 1,271.04 | 25,264 |
| 2025-09-11 | 1,305.00 | 1,318.00 | 1,303.00 | 1,308.00 | 1,259.48 | 18,185 |
| 2025-09-10 | 1,305.00 | 1,316.00 | 1,295.00 | 1,310.00 | 1,261.41 | 30,796 |
| 2025-09-09 | 1,310.00 | 1,313.00 | 1,291.00 | 1,305.00 | 1,256.60 | 48,535 |
| 2025-09-08 | 1,300.00 | 1,324.00 | 1,296.00 | 1,306.00 | 1,257.56 | 11,313 |
| 2025-09-05 | 1,298.00 | 1,305.00 | 1,296.00 | 1,299.00 | 1,250.82 | 10,720 |
| 2025-09-04 | 1,300.00 | 1,380.00 | 1,293.00 | 1,301.00 | 1,252.74 | 126,634 |
| 2025-09-03 | 1,295.00 | 1,319.00 | 1,291.00 | 1,301.00 | 1,252.74 | 11,177 |
| 2025-09-02 | 1,285.00 | 1,297.00 | 1,285.00 | 1,295.00 | 1,246.97 | 20,606 |
| 2025-09-01 | 1,300.00 | 1,300.00 | 1,257.00 | 1,285.00 | 1,237.34 | 26,467 |
| 2025-08-29 | 1,310.00 | 1,335.00 | 1,291.00 | 1,295.00 | 1,246.97 | 28,696 |
| 2025-08-28 | 1,310.00 | 1,322.00 | 1,299.00 | 1,308.00 | 1,259.48 | 8,528 |
| 2025-08-27 | 1,320.00 | 1,333.00 | 1,308.00 | 1,309.00 | 1,260.45 | 10,554 |
| 2025-08-26 | 1,329.00 | 1,331.00 | 1,308.00 | 1,320.00 | 1,271.04 | 8,354 |
| 2025-08-25 | 1,294.00 | 1,334.00 | 1,294.00 | 1,321.00 | 1,272.00 | 62,052 |
| 2025-08-22 | 1,291.00 | 1,395.00 | 1,286.00 | 1,293.00 | 1,245.04 | 176,156 |
| 2025-08-21 | 1,310.00 | 1,320.00 | 1,290.00 | 1,290.00 | 1,242.15 | 45,582 |
| 2025-08-20 | 1,306.00 | 1,308.00 | 1,287.00 | 1,308.00 | 1,259.48 | 72,346 |
| 2025-08-19 | 1,312.00 | 1,322.00 | 1,307.00 | 1,310.00 | 1,261.41 | 31,213 |
| 2025-08-18 | 1,324.00 | 1,338.00 | 1,310.00 | 1,312.00 | 1,263.34 | 276,609 |
| 2025-08-14 | 1,330.00 | 1,343.00 | 1,327.00 | 1,336.00 | 1,286.45 | 12,717 |
| 2025-08-13 | 1,328.00 | 1,341.00 | 1,323.00 | 1,330.00 | 1,280.67 | 13,619 |
| 2025-08-12 | 1,332.00 | 1,358.00 | 1,326.00 | 1,328.00 | 1,278.74 | 61,192 |
| 2025-08-11 | 1,332.00 | 1,365.00 | 1,325.00 | 1,332.00 | 1,282.59 | 51,127 |
| 2025-08-08 | 1,341.00 | 1,354.00 | 1,330.00 | 1,330.00 | 1,280.67 | 24,371 |
| 2025-08-07 | 1,342.00 | 1,344.00 | 1,336.00 | 1,340.00 | 1,290.30 | 13,280 |
| 2025-08-06 | 1,323.00 | 1,344.00 | 1,317.00 | 1,342.00 | 1,292.22 | 6,737 |
| 2025-08-05 | 1,320.00 | 1,332.00 | 1,319.00 | 1,332.00 | 1,282.59 | 25,454 |
| 2025-08-04 | 1,316.00 | 1,335.00 | 1,310.00 | 1,317.00 | 1,268.15 | 55,343 |
| 2025-08-01 | 1,349.00 | 1,349.00 | 1,312.00 | 1,315.00 | 1,266.22 | 117,060 |
| 2025-07-31 | 1,347.00 | 1,360.00 | 1,340.00 | 1,348.00 | 1,298.00 | 66,248 |
| 2025-07-30 | 1,347.00 | 1,357.00 | 1,340.00 | 1,347.00 | 1,297.04 | 225,314 |
| 2025-07-29 | 1,347.00 | 1,360.00 | 1,343.00 | 1,347.00 | 1,297.04 | 84,856 |
| 2025-07-28 | 1,380.00 | 1,380.00 | 1,350.00 | 1,362.00 | 1,311.48 | 163,658 |
| 2025-07-25 | 1,350.00 | 1,490.00 | 1,348.00 | 1,377.00 | 1,325.92 | 2,334,669 |
| 2025-07-24 | 1,363.00 | 1,371.00 | 1,345.00 | 1,349.00 | 1,298.96 | 136,101 |
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.