System and Application Technologies Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1,473.00 | 1,488.00 | 1,426.00 | 1,430.00 | 1,331.81 | 156,165 |
| 2024-10-24 | 1,624.00 | 1,699.00 | 1,474.00 | 1,478.00 | 1,376.52 | 3,516,029 |
| 2024-10-23 | 1,474.00 | 1,513.00 | 1,469.00 | 1,507.00 | 1,403.53 | 111,741 |
| 2024-10-22 | 1,508.00 | 1,508.00 | 1,477.00 | 1,480.00 | 1,378.38 | 42,734 |
| 2024-10-21 | 1,499.00 | 1,511.00 | 1,491.00 | 1,505.00 | 1,401.66 | 16,218 |
| 2024-10-18 | 1,509.00 | 1,524.00 | 1,500.00 | 1,511.00 | 1,407.25 | 20,604 |
| 2024-10-17 | 1,522.00 | 1,523.00 | 1,500.00 | 1,510.00 | 1,406.32 | 31,321 |
| 2024-10-16 | 1,510.00 | 1,520.00 | 1,510.00 | 1,513.00 | 1,409.11 | 12,400 |
| 2024-10-15 | 1,515.00 | 1,524.00 | 1,501.00 | 1,522.00 | 1,417.50 | 72,715 |
| 2024-10-14 | 1,516.00 | 1,523.00 | 1,511.00 | 1,512.00 | 1,408.18 | 17,799 |
| 2024-10-11 | 1,516.00 | 1,531.00 | 1,515.00 | 1,516.00 | 1,411.91 | 32,413 |
| 2024-10-10 | 1,517.00 | 1,545.00 | 1,517.00 | 1,527.00 | 1,422.15 | 28,367 |
| 2024-10-08 | 1,505.00 | 1,539.00 | 1,505.00 | 1,516.00 | 1,411.91 | 35,858 |
| 2024-10-07 | 1,520.00 | 1,529.00 | 1,503.00 | 1,516.00 | 1,411.91 | 72,778 |
| 2024-10-04 | 1,511.00 | 1,557.00 | 1,501.00 | 1,513.00 | 1,409.11 | 81,567 |
| 2024-10-02 | 1,500.00 | 1,552.00 | 1,500.00 | 1,511.00 | 1,407.25 | 60,646 |
| 2024-09-30 | 1,565.00 | 1,565.00 | 1,526.00 | 1,530.00 | 1,424.95 | 89,244 |
| 2024-09-27 | 1,579.00 | 1,591.00 | 1,565.00 | 1,565.00 | 1,457.54 | 30,882 |
| 2024-09-26 | 1,555.00 | 1,583.00 | 1,554.00 | 1,579.00 | 1,470.58 | 86,811 |
| 2024-09-25 | 1,565.00 | 1,570.00 | 1,550.00 | 1,554.00 | 1,447.30 | 74,734 |
| 2024-09-24 | 1,561.00 | 1,589.00 | 1,530.00 | 1,564.00 | 1,456.61 | 115,332 |
| 2024-09-23 | 1,517.00 | 1,584.00 | 1,494.00 | 1,577.00 | 1,468.72 | 230,491 |
| 2024-09-20 | 1,539.00 | 1,545.00 | 1,505.00 | 1,517.00 | 1,412.84 | 170,108 |
| 2024-09-19 | 1,568.00 | 1,568.00 | 1,521.00 | 1,528.00 | 1,423.08 | 57,559 |
| 2024-09-13 | 1,550.00 | 1,568.00 | 1,532.00 | 1,532.00 | 1,426.81 | 52,272 |
| 2024-09-12 | 1,514.00 | 1,550.00 | 1,514.00 | 1,550.00 | 1,443.57 | 48,018 |
| 2024-09-11 | 1,520.00 | 1,534.00 | 1,510.00 | 1,512.00 | 1,408.18 | 84,222 |
| 2024-09-10 | 1,554.00 | 1,589.00 | 1,519.00 | 1,521.00 | 1,416.56 | 165,638 |
| 2024-09-09 | 1,545.00 | 1,589.00 | 1,539.00 | 1,567.00 | 1,459.41 | 87,400 |
| 2024-09-06 | 1,624.00 | 1,680.00 | 1,580.00 | 1,596.00 | 1,486.41 | 219,196 |
| 2024-09-05 | 1,638.00 | 1,745.00 | 1,638.00 | 1,641.00 | 1,528.32 | 257,930 |
| 2024-09-04 | 1,644.00 | 1,666.00 | 1,630.00 | 1,638.00 | 1,525.53 | 172,313 |
| 2024-09-03 | 1,777.00 | 1,954.00 | 1,696.00 | 1,700.00 | 1,583.27 | 2,670,953 |
| 2024-09-02 | 1,643.00 | 1,712.00 | 1,630.00 | 1,712.00 | 1,594.45 | 109,551 |
| 2024-08-30 | 1,642.00 | 1,686.00 | 1,638.00 | 1,642.00 | 1,529.26 | 24,557 |
| 2024-08-29 | 1,654.00 | 1,680.00 | 1,615.00 | 1,642.00 | 1,529.26 | 39,441 |
| 2024-08-28 | 1,672.00 | 1,688.00 | 1,671.00 | 1,680.00 | 1,564.65 | 37,687 |
| 2024-08-27 | 1,682.00 | 1,700.00 | 1,661.00 | 1,681.00 | 1,565.58 | 76,142 |
| 2024-08-26 | 1,721.00 | 1,730.00 | 1,676.00 | 1,682.00 | 1,566.51 | 68,957 |
| 2024-08-23 | 1,728.00 | 1,739.00 | 1,690.00 | 1,730.00 | 1,611.21 | 44,196 |
| 2024-08-22 | 1,758.00 | 1,770.00 | 1,732.00 | 1,741.00 | 1,621.46 | 48,209 |
| 2024-08-21 | 1,764.00 | 1,782.00 | 1,740.00 | 1,769.00 | 1,647.54 | 44,128 |
| 2024-08-20 | 1,760.00 | 1,810.00 | 1,749.00 | 1,767.00 | 1,645.67 | 78,346 |
| 2024-08-19 | 1,791.00 | 1,814.00 | 1,757.00 | 1,770.00 | 1,648.47 | 21,854 |
| 2024-08-16 | 1,818.00 | 1,818.00 | 1,775.00 | 1,797.00 | 1,673.61 | 67,887 |
| 2024-08-14 | 1,756.00 | 1,824.00 | 1,756.00 | 1,824.00 | 1,698.76 | 66,757 |
| 2024-08-13 | 1,779.00 | 1,793.00 | 1,740.00 | 1,754.00 | 1,633.57 | 62,640 |
| 2024-08-12 | 1,762.00 | 1,794.00 | 1,753.00 | 1,779.00 | 1,656.85 | 55,787 |
| 2024-08-09 | 1,733.00 | 1,782.00 | 1,733.00 | 1,753.00 | 1,632.63 | 89,586 |
| 2024-08-08 | 1,711.00 | 1,743.00 | 1,683.00 | 1,722.00 | 1,603.76 | 46,028 |
| 2024-08-07 | 1,645.00 | 1,775.00 | 1,645.00 | 1,724.00 | 1,605.63 | 137,191 |
| 2024-08-06 | 1,660.00 | 1,737.00 | 1,586.00 | 1,671.00 | 1,556.26 | 158,428 |
| 2024-08-05 | 1,850.00 | 1,851.00 | 1,600.00 | 1,655.00 | 1,541.36 | 315,821 |
| 2024-08-02 | 1,858.00 | 1,891.00 | 1,848.00 | 1,870.00 | 1,741.60 | 113,876 |
| 2024-08-01 | 1,882.00 | 1,898.00 | 1,873.00 | 1,892.00 | 1,762.09 | 75,729 |
| 2024-07-31 | 1,863.00 | 1,876.00 | 1,850.00 | 1,876.00 | 1,747.19 | 48,747 |
| 2024-07-30 | 1,886.00 | 1,894.00 | 1,847.00 | 1,863.00 | 1,735.08 | 76,675 |
| 2024-07-29 | 1,871.00 | 1,895.00 | 1,870.00 | 1,876.00 | 1,747.19 | 55,877 |
| 2024-07-26 | 1,871.00 | 1,911.00 | 1,870.00 | 1,870.00 | 1,741.60 | 119,664 |
| 2024-07-25 | 1,921.00 | 1,930.00 | 1,849.00 | 1,883.00 | 1,753.71 | 346,059 |
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.