System and Application Technologies Co., Ltd (KOSDAQ:060540)
South Korea
· Delayed Price · Currency is KRW 1,306.00
-1.00 (-0.08%)
At close: Dec 5, 2025
KOSDAQ:060540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,306.00 | 1,307.00 | 1,284.00 | 1,306.00 | 1,306.00 | -0.08% | 24,406 |
| Dec 4, 2025 | 1,308.00 | 1,318.00 | 1,296.00 | 1,307.00 | 1,307.00 | -0.15% | 38,646 |
| Dec 3, 2025 | 1,318.00 | 1,318.00 | 1,299.00 | 1,309.00 | 1,309.00 | 0.23% | 14,435 |
| Dec 2, 2025 | 1,300.00 | 1,315.00 | 1,289.00 | 1,306.00 | 1,306.00 | 0.46% | 24,641 |
| Dec 1, 2025 | 1,305.00 | 1,315.00 | 1,294.00 | 1,300.00 | 1,300.00 | -0.31% | 31,123 |
| Nov 28, 2025 | 1,308.00 | 1,315.00 | 1,295.00 | 1,304.00 | 1,304.00 | 0.69% | 62,772 |
| Nov 27, 2025 | 1,277.00 | 1,306.00 | 1,276.00 | 1,295.00 | 1,295.00 | 0.86% | 26,731 |
| Nov 26, 2025 | 1,262.00 | 1,288.00 | 1,262.00 | 1,284.00 | 1,284.00 | 1.82% | 25,975 |
| Nov 25, 2025 | 1,255.00 | 1,268.00 | 1,248.00 | 1,261.00 | 1,261.00 | 0.24% | 28,632 |
| Nov 24, 2025 | 1,270.00 | 1,274.00 | 1,252.00 | 1,258.00 | 1,258.00 | -0.94% | 29,008 |
| Nov 21, 2025 | 1,280.00 | 1,290.00 | 1,257.00 | 1,270.00 | 1,270.00 | -1.09% | 13,528 |
| Nov 20, 2025 | 1,263.00 | 1,289.00 | 1,263.00 | 1,284.00 | 1,284.00 | 1.18% | 30,821 |
| Nov 19, 2025 | 1,271.00 | 1,278.00 | 1,255.00 | 1,269.00 | 1,269.00 | -0.24% | 15,315 |
| Nov 18, 2025 | 1,274.00 | 1,284.00 | 1,263.00 | 1,272.00 | 1,272.00 | -0.16% | 96,400 |
| Nov 17, 2025 | 1,250.00 | 1,277.00 | 1,250.00 | 1,274.00 | 1,274.00 | 1.92% | 115,163 |
| Nov 14, 2025 | 1,258.00 | 1,277.00 | 1,245.00 | 1,250.00 | 1,250.00 | -0.64% | 37,569 |
| Nov 13, 2025 | 1,251.00 | 1,262.00 | 1,240.00 | 1,258.00 | 1,258.00 | 0.64% | 13,271 |
| Nov 12, 2025 | 1,232.00 | 1,250.00 | 1,230.00 | 1,250.00 | 1,250.00 | 1.46% | 26,046 |
| Nov 11, 2025 | 1,240.00 | 1,240.00 | 1,221.00 | 1,232.00 | 1,232.00 | -0.24% | 22,698 |
| Nov 10, 2025 | 1,221.00 | 1,237.00 | 1,212.00 | 1,235.00 | 1,235.00 | 0.82% | 26,250 |
| Nov 7, 2025 | 1,225.00 | 1,239.00 | 1,214.00 | 1,225.00 | 1,225.00 | - | 26,636 |
| Nov 6, 2025 | 1,234.00 | 1,234.00 | 1,205.00 | 1,225.00 | 1,225.00 | 1.24% | 34,618 |
| Nov 5, 2025 | 1,234.00 | 1,234.00 | 1,202.00 | 1,210.00 | 1,210.00 | -0.90% | 78,979 |
| Nov 4, 2025 | 1,233.00 | 1,233.00 | 1,214.00 | 1,221.00 | 1,221.00 | -1.05% | 42,288 |
| Nov 3, 2025 | 1,240.00 | 1,240.00 | 1,214.00 | 1,234.00 | 1,234.00 | -0.96% | 85,824 |
| Oct 31, 2025 | 1,225.00 | 1,253.00 | 1,216.00 | 1,246.00 | 1,246.00 | 1.71% | 33,263 |
| Oct 30, 2025 | 1,243.00 | 1,243.00 | 1,219.00 | 1,225.00 | 1,225.00 | -1.45% | 127,716 |
| Oct 29, 2025 | 1,243.00 | 1,250.00 | 1,240.00 | 1,243.00 | 1,243.00 | -0.32% | 48,858 |
| Oct 28, 2025 | 1,250.00 | 1,250.00 | 1,238.00 | 1,247.00 | 1,247.00 | 0.08% | 54,068 |
| Oct 27, 2025 | 1,246.00 | 1,256.00 | 1,238.00 | 1,246.00 | 1,246.00 | - | 141,691 |
| Oct 24, 2025 | 1,255.00 | 1,265.00 | 1,241.00 | 1,246.00 | 1,246.00 | -0.16% | 31,884 |
| Oct 23, 2025 | 1,253.00 | 1,253.00 | 1,239.00 | 1,248.00 | 1,248.00 | -0.40% | 50,349 |
| Oct 22, 2025 | 1,260.00 | 1,263.00 | 1,241.00 | 1,253.00 | 1,253.00 | 0.08% | 22,242 |
| Oct 21, 2025 | 1,252.00 | 1,268.00 | 1,250.00 | 1,252.00 | 1,252.00 | 0.08% | 46,430 |
| Oct 20, 2025 | 1,251.00 | 1,257.00 | 1,247.00 | 1,251.00 | 1,251.00 | 0.08% | 32,437 |
| Oct 17, 2025 | 1,260.00 | 1,260.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.79% | 37,521 |
| Oct 16, 2025 | 1,270.00 | 1,270.00 | 1,257.00 | 1,260.00 | 1,260.00 | 0.24% | 33,133 |
| Oct 15, 2025 | 1,256.00 | 1,270.00 | 1,255.00 | 1,257.00 | 1,257.00 | 0.08% | 41,810 |
| Oct 14, 2025 | 1,263.00 | 1,279.00 | 1,241.00 | 1,256.00 | 1,256.00 | -0.79% | 112,414 |
| Oct 13, 2025 | 1,261.00 | 1,270.00 | 1,254.00 | 1,266.00 | 1,266.00 | -1.02% | 70,120 |
| Oct 10, 2025 | 1,295.00 | 1,424.00 | 1,269.00 | 1,279.00 | 1,279.00 | -1.24% | 1,084,008 |
| Oct 2, 2025 | 1,314.00 | 1,314.00 | 1,289.00 | 1,295.00 | 1,295.00 | -0.15% | 25,873 |
| Oct 1, 2025 | 1,304.00 | 1,310.00 | 1,288.00 | 1,297.00 | 1,297.00 | -0.38% | 51,678 |
| Sep 30, 2025 | 1,297.00 | 1,306.00 | 1,282.00 | 1,302.00 | 1,302.00 | 0.85% | 26,381 |
| Sep 29, 2025 | 1,296.00 | 1,300.00 | 1,285.00 | 1,291.00 | 1,291.00 | 0.08% | 35,465 |
| Sep 26, 2025 | 1,297.00 | 1,333.00 | 1,288.00 | 1,290.00 | 1,290.00 | -2.05% | 49,336 |
| Sep 25, 2025 | 1,330.00 | 1,330.00 | 1,307.00 | 1,317.00 | 1,317.00 | -0.98% | 49,205 |
| Sep 24, 2025 | 1,338.00 | 1,338.00 | 1,297.00 | 1,330.00 | 1,330.00 | -0.08% | 43,770 |
| Sep 23, 2025 | 1,368.00 | 1,390.00 | 1,311.00 | 1,331.00 | 1,331.00 | -0.08% | 159,715 |
| Sep 22, 2025 | 1,334.00 | 1,340.00 | 1,319.00 | 1,332.00 | 1,332.00 | -0.15% | 160,690 |
| Sep 19, 2025 | 1,340.00 | 1,385.00 | 1,323.00 | 1,334.00 | 1,334.00 | -0.45% | 211,770 |
| Sep 18, 2025 | 1,319.00 | 1,342.00 | 1,315.00 | 1,340.00 | 1,340.00 | 1.67% | 133,094 |
| Sep 17, 2025 | 1,320.00 | 1,320.00 | 1,312.00 | 1,318.00 | 1,318.00 | -0.08% | 19,115 |
| Sep 16, 2025 | 1,319.00 | 1,330.00 | 1,313.00 | 1,319.00 | 1,319.00 | - | 23,115 |
| Sep 15, 2025 | 1,320.00 | 1,333.00 | 1,312.00 | 1,319.00 | 1,319.00 | -0.08% | 15,890 |
| Sep 12, 2025 | 1,306.00 | 1,320.00 | 1,303.00 | 1,320.00 | 1,320.00 | 0.92% | 25,264 |
| Sep 11, 2025 | 1,305.00 | 1,318.00 | 1,303.00 | 1,308.00 | 1,308.00 | -0.15% | 18,185 |
| Sep 10, 2025 | 1,305.00 | 1,316.00 | 1,295.00 | 1,310.00 | 1,310.00 | 0.38% | 30,796 |
| Sep 9, 2025 | 1,310.00 | 1,313.00 | 1,291.00 | 1,305.00 | 1,305.00 | -0.08% | 48,535 |
| Sep 8, 2025 | 1,300.00 | 1,324.00 | 1,296.00 | 1,306.00 | 1,306.00 | 0.54% | 11,313 |
| Sep 5, 2025 | 1,298.00 | 1,305.00 | 1,296.00 | 1,299.00 | 1,299.00 | -0.15% | 10,720 |
| Sep 4, 2025 | 1,300.00 | 1,380.00 | 1,293.00 | 1,301.00 | 1,301.00 | - | 126,634 |
| Sep 3, 2025 | 1,295.00 | 1,319.00 | 1,291.00 | 1,301.00 | 1,301.00 | 0.46% | 11,177 |
| Sep 2, 2025 | 1,285.00 | 1,297.00 | 1,285.00 | 1,295.00 | 1,295.00 | 0.78% | 20,606 |
| Sep 1, 2025 | 1,300.00 | 1,300.00 | 1,257.00 | 1,285.00 | 1,285.00 | -0.77% | 26,467 |
| Aug 29, 2025 | 1,310.00 | 1,335.00 | 1,291.00 | 1,295.00 | 1,295.00 | -0.99% | 28,696 |
| Aug 28, 2025 | 1,310.00 | 1,322.00 | 1,299.00 | 1,308.00 | 1,308.00 | -0.08% | 8,528 |
| Aug 27, 2025 | 1,320.00 | 1,333.00 | 1,308.00 | 1,309.00 | 1,309.00 | -0.83% | 10,554 |
| Aug 26, 2025 | 1,329.00 | 1,331.00 | 1,308.00 | 1,320.00 | 1,320.00 | -0.08% | 8,354 |
| Aug 25, 2025 | 1,294.00 | 1,334.00 | 1,294.00 | 1,321.00 | 1,321.00 | 2.17% | 62,052 |
| Aug 22, 2025 | 1,291.00 | 1,395.00 | 1,286.00 | 1,293.00 | 1,293.00 | 0.23% | 176,156 |
| Aug 21, 2025 | 1,310.00 | 1,320.00 | 1,290.00 | 1,290.00 | 1,290.00 | -1.38% | 45,582 |
| Aug 20, 2025 | 1,306.00 | 1,308.00 | 1,287.00 | 1,308.00 | 1,308.00 | -0.15% | 72,346 |
| Aug 19, 2025 | 1,312.00 | 1,322.00 | 1,307.00 | 1,310.00 | 1,310.00 | -0.15% | 31,213 |
| Aug 18, 2025 | 1,324.00 | 1,338.00 | 1,310.00 | 1,312.00 | 1,312.00 | -1.80% | 276,609 |
| Aug 14, 2025 | 1,330.00 | 1,343.00 | 1,327.00 | 1,336.00 | 1,336.00 | 0.45% | 12,717 |
| Aug 13, 2025 | 1,328.00 | 1,341.00 | 1,323.00 | 1,330.00 | 1,330.00 | 0.15% | 13,619 |
| Aug 12, 2025 | 1,332.00 | 1,358.00 | 1,326.00 | 1,328.00 | 1,328.00 | -0.30% | 61,192 |
| Aug 11, 2025 | 1,332.00 | 1,365.00 | 1,325.00 | 1,332.00 | 1,332.00 | 0.15% | 51,127 |
| Aug 8, 2025 | 1,341.00 | 1,354.00 | 1,330.00 | 1,330.00 | 1,330.00 | -0.75% | 24,371 |
| Aug 7, 2025 | 1,342.00 | 1,344.00 | 1,336.00 | 1,340.00 | 1,340.00 | -0.15% | 13,280 |
| Aug 6, 2025 | 1,323.00 | 1,344.00 | 1,317.00 | 1,342.00 | 1,342.00 | 0.75% | 6,737 |
| Aug 5, 2025 | 1,320.00 | 1,332.00 | 1,319.00 | 1,332.00 | 1,332.00 | 1.14% | 25,454 |
| Aug 4, 2025 | 1,316.00 | 1,335.00 | 1,310.00 | 1,317.00 | 1,317.00 | 0.15% | 55,343 |
| Aug 1, 2025 | 1,349.00 | 1,349.00 | 1,312.00 | 1,315.00 | 1,315.00 | -2.45% | 117,060 |
| Jul 31, 2025 | 1,347.00 | 1,360.00 | 1,340.00 | 1,348.00 | 1,348.00 | 0.07% | 66,248 |
| Jul 30, 2025 | 1,347.00 | 1,357.00 | 1,340.00 | 1,347.00 | 1,347.00 | - | 225,314 |
| Jul 29, 2025 | 1,347.00 | 1,360.00 | 1,343.00 | 1,347.00 | 1,347.00 | -1.10% | 84,856 |
| Jul 28, 2025 | 1,380.00 | 1,380.00 | 1,350.00 | 1,362.00 | 1,362.00 | -1.09% | 163,658 |
| Jul 25, 2025 | 1,350.00 | 1,490.00 | 1,348.00 | 1,377.00 | 1,377.00 | 2.08% | 2,334,669 |
| Jul 24, 2025 | 1,363.00 | 1,371.00 | 1,345.00 | 1,349.00 | 1,349.00 | -1.53% | 136,101 |
| Jul 23, 2025 | 1,373.00 | 1,373.00 | 1,360.00 | 1,370.00 | 1,370.00 | -0.22% | 27,412 |
| Jul 22, 2025 | 1,375.00 | 1,393.00 | 1,361.00 | 1,373.00 | 1,373.00 | -0.15% | 107,784 |
| Jul 21, 2025 | 1,376.00 | 1,387.00 | 1,358.00 | 1,375.00 | 1,375.00 | -0.15% | 43,252 |
| Jul 18, 2025 | 1,378.00 | 1,390.00 | 1,366.00 | 1,377.00 | 1,377.00 | -0.07% | 32,759 |
| Jul 17, 2025 | 1,375.00 | 1,383.00 | 1,369.00 | 1,378.00 | 1,378.00 | 0.22% | 50,350 |
| Jul 16, 2025 | 1,365.00 | 1,375.00 | 1,359.00 | 1,375.00 | 1,375.00 | 0.73% | 49,457 |
| Jul 15, 2025 | 1,375.00 | 1,379.00 | 1,360.00 | 1,365.00 | 1,365.00 | 0.29% | 31,197 |
| Jul 14, 2025 | 1,365.00 | 1,371.00 | 1,359.00 | 1,361.00 | 1,361.00 | -0.29% | 37,666 |
| Jul 11, 2025 | 1,362.00 | 1,376.00 | 1,354.00 | 1,365.00 | 1,365.00 | - | 40,591 |