See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI100.68▼ 1.06%
← 060540.KQ stock page

System and Application Technologies Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-252,915.003,285.002,875.003,020.002,656.112,525,416
2021-11-242,955.002,995.002,690.002,945.002,590.151,345,810
2021-11-233,040.003,150.003,000.003,030.002,664.91472,418
2021-11-223,055.003,140.002,985.003,075.002,704.48560,313
2021-11-193,025.003,115.002,985.003,055.002,686.89521,845
2021-11-182,975.003,040.002,800.003,025.002,660.51952,341
2021-11-172,985.003,025.002,890.002,975.002,616.53962,088
2021-11-162,940.002,980.002,900.002,955.002,598.94395,058
2021-11-152,880.002,965.002,865.002,940.002,585.75382,794
2021-11-122,905.002,985.002,830.002,865.002,519.79924,637
2021-11-112,680.002,930.002,660.002,920.002,568.162,724,017
2021-11-102,565.002,735.002,525.002,730.002,401.051,385,585
2021-11-092,625.002,630.002,540.002,550.002,242.74321,433
2021-11-082,565.002,625.002,525.002,585.002,273.53270,926
2021-11-052,610.002,665.002,525.002,595.002,282.32565,642
2021-11-042,550.002,640.002,535.002,640.002,321.90809,810
2021-11-032,540.002,560.002,490.002,550.002,242.74281,838
2021-11-022,500.002,550.002,480.002,520.002,216.36276,082
2021-11-012,555.002,565.002,465.002,485.002,185.57600,525
2021-10-292,525.002,585.002,515.002,560.002,251.54558,344
2021-10-282,530.002,590.002,515.002,520.002,216.36532,486
2021-10-272,635.002,655.002,525.002,540.002,233.95965,474
2021-10-262,760.002,775.002,615.002,635.002,317.501,310,184
2021-10-253,000.003,045.002,730.002,730.002,401.051,789,846
2021-10-223,080.003,140.002,925.002,980.002,620.931,738,486
2021-10-213,045.003,140.002,905.002,960.002,603.342,617,276
2021-10-202,940.003,140.002,910.003,050.002,682.503,416,191
2021-10-192,815.003,220.002,725.002,950.002,594.558,670,318
2021-10-182,820.002,825.002,705.002,780.002,445.031,043,060
2021-10-152,920.002,920.002,755.002,825.002,484.611,240,096
2021-10-142,975.003,025.002,900.002,905.002,554.971,319,576
← NewerPage 21 of 21 · 1,231 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2950.0000 KRW
2024-12-2750.0000 KRW
2023-12-2750.0000 KRW
2022-12-2850.0000 KRW
2021-12-2950.0000 KRW
2020-12-2950.0000 KRW
2019-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.