System and Application Technologies Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1,545.00 | 1,574.00 | 1,500.00 | 1,505.00 | 1,449.18 | 74,554 |
| 2025-01-21 | 1,600.00 | 1,609.00 | 1,538.00 | 1,538.00 | 1,480.95 | 101,004 |
| 2025-01-20 | 1,625.00 | 1,625.00 | 1,560.00 | 1,609.00 | 1,549.32 | 120,903 |
| 2025-01-17 | 1,638.00 | 1,697.00 | 1,611.00 | 1,637.00 | 1,576.28 | 119,961 |
| 2025-01-16 | 1,641.00 | 1,653.00 | 1,620.00 | 1,646.00 | 1,584.95 | 85,811 |
| 2025-01-15 | 1,631.00 | 1,660.00 | 1,620.00 | 1,640.00 | 1,579.17 | 90,617 |
| 2025-01-14 | 1,598.00 | 1,664.00 | 1,598.00 | 1,638.00 | 1,577.24 | 123,222 |
| 2025-01-13 | 1,642.00 | 1,662.00 | 1,610.00 | 1,614.00 | 1,554.13 | 155,645 |
| 2025-01-10 | 1,696.00 | 1,698.00 | 1,637.00 | 1,666.00 | 1,604.20 | 325,811 |
| 2025-01-09 | 1,590.00 | 1,738.00 | 1,583.00 | 1,666.00 | 1,604.20 | 1,018,319 |
| 2025-01-08 | 1,553.00 | 1,569.00 | 1,491.00 | 1,561.00 | 1,503.10 | 58,240 |
| 2025-01-07 | 1,573.00 | 1,573.00 | 1,540.00 | 1,561.00 | 1,503.10 | 41,160 |
| 2025-01-06 | 1,550.00 | 1,576.00 | 1,530.00 | 1,571.00 | 1,512.73 | 80,530 |
| 2025-01-03 | 1,551.00 | 1,583.00 | 1,540.00 | 1,555.00 | 1,497.32 | 111,857 |
| 2025-01-02 | 1,535.00 | 1,550.00 | 1,497.00 | 1,550.00 | 1,492.51 | 75,842 |
| 2024-12-30 | 1,478.00 | 1,553.00 | 1,478.00 | 1,535.00 | 1,478.06 | 164,194 |
| 2024-12-27 | 1,525.00 | 1,548.00 | 1,457.00 | 1,489.00 | 1,433.77 | 184,588 |
| 2024-12-26 | 1,516.00 | 1,572.00 | 1,500.00 | 1,525.00 | 1,420.29 | 172,135 |
| 2024-12-24 | 1,547.00 | 1,548.00 | 1,504.00 | 1,514.00 | 1,410.04 | 124,645 |
| 2024-12-23 | 1,580.00 | 1,594.00 | 1,536.00 | 1,548.00 | 1,441.71 | 199,605 |
| 2024-12-20 | 1,612.00 | 1,625.00 | 1,551.00 | 1,602.00 | 1,492.00 | 268,351 |
| 2024-12-19 | 1,571.00 | 1,683.00 | 1,564.00 | 1,618.00 | 1,506.90 | 398,515 |
| 2024-12-18 | 1,617.00 | 1,650.00 | 1,576.00 | 1,607.00 | 1,496.66 | 521,080 |
| 2024-12-17 | 1,801.00 | 1,979.00 | 1,680.00 | 1,680.00 | 1,564.65 | 5,087,078 |
| 2024-12-16 | 1,654.00 | 1,740.00 | 1,580.00 | 1,655.00 | 1,541.36 | 1,519,059 |
| 2024-12-13 | 1,598.00 | 1,598.00 | 1,480.00 | 1,532.00 | 1,426.81 | 325,083 |
| 2024-12-12 | 1,622.00 | 1,680.00 | 1,514.00 | 1,556.00 | 1,449.16 | 586,237 |
| 2024-12-11 | 1,500.00 | 1,671.00 | 1,459.00 | 1,665.00 | 1,550.68 | 950,330 |
| 2024-12-10 | 1,258.00 | 1,548.00 | 1,258.00 | 1,452.00 | 1,352.30 | 606,126 |
| 2024-12-09 | 1,290.00 | 1,355.00 | 1,221.00 | 1,258.00 | 1,171.62 | 363,498 |
| 2024-12-06 | 1,400.00 | 1,400.00 | 1,275.00 | 1,295.00 | 1,206.08 | 478,979 |
| 2024-12-05 | 1,395.00 | 1,400.00 | 1,362.00 | 1,394.00 | 1,298.28 | 48,257 |
| 2024-12-04 | 1,354.00 | 1,480.00 | 1,348.00 | 1,394.00 | 1,298.28 | 258,687 |
| 2024-12-03 | 1,389.00 | 1,398.00 | 1,380.00 | 1,383.00 | 1,288.04 | 48,147 |
| 2024-12-02 | 1,378.00 | 1,410.00 | 1,369.00 | 1,390.00 | 1,294.56 | 47,024 |
| 2024-11-29 | 1,467.00 | 1,495.00 | 1,400.00 | 1,405.00 | 1,308.53 | 114,905 |
| 2024-11-28 | 1,482.00 | 1,540.00 | 1,467.00 | 1,467.00 | 1,366.27 | 93,133 |
| 2024-11-27 | 1,474.00 | 1,535.00 | 1,455.00 | 1,505.00 | 1,401.66 | 111,166 |
| 2024-11-26 | 1,490.00 | 1,490.00 | 1,449.00 | 1,474.00 | 1,372.79 | 149,622 |
| 2024-11-25 | 1,420.00 | 1,561.00 | 1,420.00 | 1,499.00 | 1,396.07 | 519,445 |
| 2024-11-22 | 1,383.00 | 1,430.00 | 1,383.00 | 1,416.00 | 1,318.77 | 64,804 |
| 2024-11-21 | 1,380.00 | 1,394.00 | 1,376.00 | 1,380.00 | 1,285.25 | 39,225 |
| 2024-11-20 | 1,382.00 | 1,397.00 | 1,369.00 | 1,394.00 | 1,298.28 | 39,190 |
| 2024-11-19 | 1,419.00 | 1,419.00 | 1,361.00 | 1,383.00 | 1,288.04 | 62,196 |
| 2024-11-18 | 1,382.00 | 1,590.00 | 1,321.00 | 1,419.00 | 1,321.57 | 726,715 |
| 2024-11-15 | 1,295.00 | 1,350.00 | 1,295.00 | 1,315.00 | 1,224.71 | 15,963 |
| 2024-11-14 | 1,320.00 | 1,345.00 | 1,296.00 | 1,296.00 | 1,207.01 | 55,450 |
| 2024-11-13 | 1,346.00 | 1,358.00 | 1,320.00 | 1,320.00 | 1,229.37 | 103,899 |
| 2024-11-12 | 1,398.00 | 1,398.00 | 1,345.00 | 1,369.00 | 1,275.00 | 66,401 |
| 2024-11-11 | 1,419.00 | 1,419.00 | 1,383.00 | 1,399.00 | 1,302.94 | 69,358 |
| 2024-11-08 | 1,420.00 | 1,432.00 | 1,415.00 | 1,419.00 | 1,321.57 | 46,834 |
| 2024-11-07 | 1,420.00 | 1,430.00 | 1,413.00 | 1,420.00 | 1,322.50 | 26,539 |
| 2024-11-06 | 1,454.00 | 1,470.00 | 1,421.00 | 1,423.00 | 1,325.29 | 101,565 |
| 2024-11-05 | 1,461.00 | 1,475.00 | 1,446.00 | 1,453.00 | 1,353.23 | 31,327 |
| 2024-11-04 | 1,427.00 | 1,470.00 | 1,420.00 | 1,452.00 | 1,352.30 | 45,495 |
| 2024-11-01 | 1,440.00 | 1,447.00 | 1,418.00 | 1,442.00 | 1,342.99 | 50,940 |
| 2024-10-31 | 1,425.00 | 1,458.00 | 1,425.00 | 1,440.00 | 1,341.13 | 56,324 |
| 2024-10-30 | 1,436.00 | 1,463.00 | 1,436.00 | 1,440.00 | 1,341.13 | 28,509 |
| 2024-10-29 | 1,420.00 | 1,443.00 | 1,413.00 | 1,435.00 | 1,336.47 | 38,398 |
| 2024-10-28 | 1,430.00 | 1,439.00 | 1,410.00 | 1,419.00 | 1,321.57 | 81,643 |
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.