System and Application Technologies Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1,373.00 | 1,373.00 | 1,360.00 | 1,370.00 | 1,319.18 | 27,412 |
| 2025-07-22 | 1,375.00 | 1,393.00 | 1,361.00 | 1,373.00 | 1,322.07 | 107,784 |
| 2025-07-21 | 1,376.00 | 1,387.00 | 1,358.00 | 1,375.00 | 1,324.00 | 43,252 |
| 2025-07-18 | 1,378.00 | 1,390.00 | 1,366.00 | 1,377.00 | 1,325.92 | 32,759 |
| 2025-07-17 | 1,375.00 | 1,383.00 | 1,369.00 | 1,378.00 | 1,326.89 | 50,350 |
| 2025-07-16 | 1,365.00 | 1,375.00 | 1,359.00 | 1,375.00 | 1,324.00 | 49,457 |
| 2025-07-15 | 1,375.00 | 1,379.00 | 1,360.00 | 1,365.00 | 1,314.37 | 31,197 |
| 2025-07-14 | 1,365.00 | 1,371.00 | 1,359.00 | 1,361.00 | 1,310.52 | 37,666 |
| 2025-07-11 | 1,362.00 | 1,376.00 | 1,354.00 | 1,365.00 | 1,314.37 | 40,591 |
| 2025-07-10 | 1,358.00 | 1,373.00 | 1,356.00 | 1,365.00 | 1,314.37 | 29,420 |
| 2025-07-09 | 1,363.00 | 1,370.00 | 1,351.00 | 1,361.00 | 1,310.52 | 58,979 |
| 2025-07-08 | 1,370.00 | 1,370.00 | 1,350.00 | 1,363.00 | 1,312.44 | 44,481 |
| 2025-07-07 | 1,363.00 | 1,376.00 | 1,353.00 | 1,360.00 | 1,309.55 | 47,240 |
| 2025-07-04 | 1,363.00 | 1,385.00 | 1,358.00 | 1,363.00 | 1,312.44 | 46,848 |
| 2025-07-03 | 1,354.00 | 1,376.00 | 1,354.00 | 1,363.00 | 1,312.44 | 76,461 |
| 2025-07-02 | 1,367.00 | 1,375.00 | 1,353.00 | 1,358.00 | 1,307.63 | 93,863 |
| 2025-07-01 | 1,352.00 | 1,375.00 | 1,352.00 | 1,353.00 | 1,302.81 | 51,880 |
| 2025-06-30 | 1,351.00 | 1,355.00 | 1,345.00 | 1,352.00 | 1,301.85 | 53,089 |
| 2025-06-27 | 1,353.00 | 1,372.00 | 1,344.00 | 1,351.00 | 1,300.89 | 63,034 |
| 2025-06-26 | 1,366.00 | 1,376.00 | 1,352.00 | 1,358.00 | 1,307.63 | 81,811 |
| 2025-06-25 | 1,375.00 | 1,375.00 | 1,361.00 | 1,371.00 | 1,320.15 | 17,907 |
| 2025-06-24 | 1,353.00 | 1,380.00 | 1,350.00 | 1,365.00 | 1,314.37 | 80,442 |
| 2025-06-23 | 1,359.00 | 1,367.00 | 1,350.00 | 1,352.00 | 1,301.85 | 46,299 |
| 2025-06-20 | 1,360.00 | 1,387.00 | 1,360.00 | 1,361.00 | 1,310.52 | 47,076 |
| 2025-06-19 | 1,359.00 | 1,378.00 | 1,357.00 | 1,360.00 | 1,309.55 | 19,491 |
| 2025-06-18 | 1,359.00 | 1,370.00 | 1,351.00 | 1,359.00 | 1,308.59 | 42,744 |
| 2025-06-17 | 1,355.00 | 1,376.00 | 1,348.00 | 1,359.00 | 1,308.59 | 64,113 |
| 2025-06-16 | 1,369.00 | 1,385.00 | 1,352.00 | 1,362.00 | 1,311.48 | 61,823 |
| 2025-06-13 | 1,379.00 | 1,379.00 | 1,355.00 | 1,369.00 | 1,318.22 | 115,568 |
| 2025-06-12 | 1,395.00 | 1,395.00 | 1,374.00 | 1,379.00 | 1,327.85 | 47,483 |
| 2025-06-11 | 1,371.00 | 1,384.00 | 1,368.00 | 1,384.00 | 1,332.66 | 121,765 |
| 2025-06-10 | 1,353.00 | 1,373.00 | 1,340.00 | 1,371.00 | 1,320.15 | 171,016 |
| 2025-06-09 | 1,361.00 | 1,361.00 | 1,341.00 | 1,352.00 | 1,301.85 | 55,232 |
| 2025-06-05 | 1,333.00 | 1,355.00 | 1,328.00 | 1,341.00 | 1,291.26 | 98,813 |
| 2025-06-04 | 1,333.00 | 1,348.00 | 1,332.00 | 1,335.00 | 1,285.48 | 85,663 |
| 2025-06-02 | 1,349.00 | 1,349.00 | 1,325.00 | 1,335.00 | 1,285.48 | 111,910 |
| 2025-05-30 | 1,336.00 | 1,336.00 | 1,315.00 | 1,333.00 | 1,283.56 | 34,076 |
| 2025-05-29 | 1,319.00 | 1,340.00 | 1,312.00 | 1,336.00 | 1,286.45 | 57,208 |
| 2025-05-28 | 1,312.00 | 1,323.00 | 1,308.00 | 1,318.00 | 1,269.11 | 82,547 |
| 2025-05-27 | 1,326.00 | 1,335.00 | 1,306.00 | 1,311.00 | 1,262.37 | 127,998 |
| 2025-05-26 | 1,325.00 | 1,334.00 | 1,320.00 | 1,325.00 | 1,275.85 | 35,678 |
| 2025-05-23 | 1,331.00 | 1,334.00 | 1,316.00 | 1,325.00 | 1,275.85 | 47,739 |
| 2025-05-22 | 1,344.00 | 1,344.00 | 1,320.00 | 1,331.00 | 1,281.63 | 67,299 |
| 2025-05-21 | 1,333.00 | 1,363.00 | 1,326.00 | 1,337.00 | 1,287.41 | 35,953 |
| 2025-05-20 | 1,329.00 | 1,341.00 | 1,328.00 | 1,332.00 | 1,282.59 | 55,905 |
| 2025-05-19 | 1,360.00 | 1,360.00 | 1,332.00 | 1,333.00 | 1,283.56 | 120,455 |
| 2025-05-16 | 1,389.00 | 1,396.00 | 1,360.00 | 1,363.00 | 1,312.44 | 136,135 |
| 2025-05-15 | 1,402.00 | 1,402.00 | 1,387.00 | 1,396.00 | 1,344.22 | 69,991 |
| 2025-05-14 | 1,403.00 | 1,434.00 | 1,398.00 | 1,408.00 | 1,355.77 | 63,389 |
| 2025-05-13 | 1,403.00 | 1,414.00 | 1,400.00 | 1,403.00 | 1,350.96 | 112,174 |
| 2025-05-12 | 1,381.00 | 1,405.00 | 1,372.00 | 1,403.00 | 1,350.96 | 58,473 |
| 2025-05-09 | 1,407.00 | 1,412.00 | 1,370.00 | 1,381.00 | 1,329.78 | 96,507 |
| 2025-05-08 | 1,431.00 | 1,440.00 | 1,383.00 | 1,400.00 | 1,348.07 | 145,072 |
| 2025-05-07 | 1,422.00 | 1,438.00 | 1,408.00 | 1,431.00 | 1,377.92 | 123,312 |
| 2025-05-02 | 1,414.00 | 1,431.00 | 1,400.00 | 1,422.00 | 1,369.26 | 119,649 |
| 2025-04-30 | 1,426.00 | 1,427.00 | 1,402.00 | 1,414.00 | 1,361.55 | 135,057 |
| 2025-04-29 | 1,434.00 | 1,455.00 | 1,414.00 | 1,427.00 | 1,374.07 | 66,642 |
| 2025-04-28 | 1,438.00 | 1,457.00 | 1,421.00 | 1,422.00 | 1,369.26 | 247,059 |
| 2025-04-25 | 1,414.00 | 1,430.00 | 1,414.00 | 1,419.00 | 1,366.37 | 84,000 |
| 2025-04-24 | 1,414.00 | 1,424.00 | 1,405.00 | 1,413.00 | 1,360.59 | 174,803 |
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.