System and Application Technologies Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1,410.00 | 1,426.00 | 1,406.00 | 1,414.00 | 1,361.55 | 65,473 |
| 2025-04-22 | 1,390.00 | 1,418.00 | 1,390.00 | 1,407.00 | 1,354.81 | 109,022 |
| 2025-04-21 | 1,410.00 | 1,426.00 | 1,395.00 | 1,400.00 | 1,348.07 | 75,167 |
| 2025-04-18 | 1,387.00 | 1,412.00 | 1,379.00 | 1,410.00 | 1,357.70 | 102,942 |
| 2025-04-17 | 1,387.00 | 1,390.00 | 1,321.00 | 1,387.00 | 1,335.55 | 178,709 |
| 2025-04-16 | 1,420.00 | 1,442.00 | 1,378.00 | 1,378.00 | 1,326.89 | 410,264 |
| 2025-04-15 | 1,423.00 | 1,433.00 | 1,410.00 | 1,420.00 | 1,367.33 | 274,141 |
| 2025-04-14 | 1,418.00 | 1,432.00 | 1,400.00 | 1,423.00 | 1,370.22 | 357,349 |
| 2025-04-11 | 1,420.00 | 1,429.00 | 1,405.00 | 1,408.00 | 1,355.77 | 367,386 |
| 2025-04-10 | 1,451.00 | 1,489.00 | 1,385.00 | 1,426.00 | 1,373.11 | 2,301,704 |
| 2025-04-09 | 1,683.00 | 1,718.00 | 1,549.00 | 1,567.00 | 1,508.88 | 548,289 |
| 2025-04-08 | 1,628.00 | 1,739.00 | 1,622.00 | 1,682.00 | 1,619.61 | 520,405 |
| 2025-04-07 | 1,802.00 | 1,821.00 | 1,590.00 | 1,628.00 | 1,567.61 | 1,005,861 |
| 2025-04-04 | 1,705.00 | 1,890.00 | 1,660.00 | 1,859.00 | 1,790.05 | 1,507,506 |
| 2025-04-03 | 1,711.00 | 1,784.00 | 1,680.00 | 1,705.00 | 1,641.76 | 513,693 |
| 2025-04-02 | 1,600.00 | 1,763.00 | 1,595.00 | 1,695.00 | 1,632.13 | 1,363,201 |
| 2025-04-01 | 1,440.00 | 1,610.00 | 1,440.00 | 1,603.00 | 1,543.54 | 551,269 |
| 2025-03-31 | 1,438.00 | 1,444.00 | 1,385.00 | 1,440.00 | 1,386.59 | 98,319 |
| 2025-03-28 | 1,485.00 | 1,491.00 | 1,435.00 | 1,444.00 | 1,390.44 | 122,493 |
| 2025-03-27 | 1,460.00 | 1,527.00 | 1,460.00 | 1,492.00 | 1,436.66 | 175,153 |
| 2025-03-26 | 1,470.00 | 1,514.00 | 1,457.00 | 1,460.00 | 1,405.85 | 69,498 |
| 2025-03-25 | 1,482.00 | 1,493.00 | 1,465.00 | 1,472.00 | 1,417.40 | 37,378 |
| 2025-03-24 | 1,453.00 | 1,495.00 | 1,440.00 | 1,494.00 | 1,438.58 | 52,375 |
| 2025-03-21 | 1,479.00 | 1,479.00 | 1,450.00 | 1,453.00 | 1,399.11 | 62,476 |
| 2025-03-20 | 1,502.00 | 1,505.00 | 1,470.00 | 1,470.00 | 1,415.47 | 49,294 |
| 2025-03-19 | 1,509.00 | 1,509.00 | 1,483.00 | 1,499.00 | 1,443.40 | 35,736 |
| 2025-03-18 | 1,517.00 | 1,540.00 | 1,490.00 | 1,500.00 | 1,444.36 | 72,637 |
| 2025-03-17 | 1,511.00 | 1,550.00 | 1,511.00 | 1,517.00 | 1,460.73 | 75,722 |
| 2025-03-14 | 1,511.00 | 1,535.00 | 1,511.00 | 1,532.00 | 1,475.18 | 41,069 |
| 2025-03-13 | 1,512.00 | 1,550.00 | 1,510.00 | 1,529.00 | 1,472.29 | 42,439 |
| 2025-03-12 | 1,510.00 | 1,545.00 | 1,492.00 | 1,525.00 | 1,468.43 | 42,225 |
| 2025-03-11 | 1,535.00 | 1,535.00 | 1,494.00 | 1,510.00 | 1,453.99 | 54,491 |
| 2025-03-10 | 1,552.00 | 1,552.00 | 1,501.00 | 1,546.00 | 1,488.66 | 81,850 |
| 2025-03-07 | 1,570.00 | 1,593.00 | 1,540.00 | 1,552.00 | 1,494.43 | 49,782 |
| 2025-03-06 | 1,575.00 | 1,590.00 | 1,574.00 | 1,578.00 | 1,519.47 | 60,627 |
| 2025-03-05 | 1,540.00 | 1,600.00 | 1,540.00 | 1,575.00 | 1,516.58 | 50,202 |
| 2025-03-04 | 1,525.00 | 1,558.00 | 1,502.00 | 1,550.00 | 1,492.51 | 102,939 |
| 2025-02-28 | 1,565.00 | 1,574.00 | 1,538.00 | 1,540.00 | 1,482.88 | 73,606 |
| 2025-02-27 | 1,630.00 | 1,630.00 | 1,563.00 | 1,580.00 | 1,521.39 | 75,101 |
| 2025-02-26 | 1,618.00 | 1,629.00 | 1,605.00 | 1,618.00 | 1,557.99 | 46,191 |
| 2025-02-25 | 1,588.00 | 1,639.00 | 1,585.00 | 1,618.00 | 1,557.99 | 132,251 |
| 2025-02-24 | 1,595.00 | 1,613.00 | 1,550.00 | 1,600.00 | 1,540.65 | 69,782 |
| 2025-02-21 | 1,583.00 | 1,619.00 | 1,583.00 | 1,615.00 | 1,555.10 | 83,140 |
| 2025-02-20 | 1,599.00 | 1,624.00 | 1,577.00 | 1,600.00 | 1,540.65 | 57,295 |
| 2025-02-19 | 1,590.00 | 1,614.00 | 1,581.00 | 1,600.00 | 1,540.65 | 72,312 |
| 2025-02-18 | 1,592.00 | 1,624.00 | 1,530.00 | 1,590.00 | 1,531.02 | 189,037 |
| 2025-02-17 | 1,523.00 | 1,590.00 | 1,523.00 | 1,578.00 | 1,519.47 | 122,553 |
| 2025-02-14 | 1,519.00 | 1,600.00 | 1,500.00 | 1,523.00 | 1,466.51 | 90,391 |
| 2025-02-13 | 1,479.00 | 1,626.00 | 1,470.00 | 1,515.00 | 1,458.81 | 336,011 |
| 2025-02-12 | 1,457.00 | 1,525.00 | 1,438.00 | 1,481.00 | 1,426.07 | 141,269 |
| 2025-02-11 | 1,464.00 | 1,467.00 | 1,424.00 | 1,466.00 | 1,411.62 | 75,935 |
| 2025-02-10 | 1,477.00 | 1,479.00 | 1,411.00 | 1,459.00 | 1,404.88 | 125,824 |
| 2025-02-07 | 1,485.00 | 1,498.00 | 1,475.00 | 1,477.00 | 1,422.22 | 55,617 |
| 2025-02-06 | 1,541.00 | 1,551.00 | 1,480.00 | 1,484.00 | 1,428.96 | 108,133 |
| 2025-02-05 | 1,519.00 | 1,540.00 | 1,499.00 | 1,540.00 | 1,482.88 | 57,741 |
| 2025-02-04 | 1,478.00 | 1,525.00 | 1,476.00 | 1,519.00 | 1,462.66 | 63,177 |
| 2025-02-03 | 1,538.00 | 1,538.00 | 1,443.00 | 1,462.00 | 1,407.77 | 246,439 |
| 2025-01-31 | 1,550.00 | 1,562.00 | 1,506.00 | 1,513.00 | 1,456.88 | 151,237 |
| 2025-01-24 | 1,600.00 | 1,610.00 | 1,532.00 | 1,562.00 | 1,504.06 | 170,966 |
| 2025-01-23 | 1,620.00 | 1,781.00 | 1,546.00 | 1,565.00 | 1,506.95 | 2,091,545 |
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.