System and Application Technologies Co., Ltd (KOSDAQ:060540)
South Korea
· Delayed Price · Currency is KRW 1,405.00
+2.00 (0.14%)
At close: Apr 28, 2026
KOSDAQ:060540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,391.00 | 1,406.00 | 1,380.00 | 1,406.00 | 1,406.00 | 0.07% | 27,028 |
| Apr 28, 2026 | 1,390.00 | 1,415.00 | 1,387.00 | 1,405.00 | 1,405.00 | 0.14% | 35,297 |
| Apr 27, 2026 | 1,403.00 | 1,417.00 | 1,400.00 | 1,403.00 | 1,403.00 | - | 59,673 |
| Apr 24, 2026 | 1,374.00 | 1,404.00 | 1,364.00 | 1,403.00 | 1,403.00 | 2.11% | 89,184 |
| Apr 23, 2026 | 1,390.00 | 1,398.00 | 1,362.00 | 1,374.00 | 1,374.00 | -1.72% | 72,918 |
| Apr 22, 2026 | 1,388.00 | 1,398.00 | 1,360.00 | 1,398.00 | 1,398.00 | 1.30% | 59,607 |
| Apr 21, 2026 | 1,406.00 | 1,420.00 | 1,380.00 | 1,380.00 | 1,380.00 | -1.15% | 80,094 |
| Apr 20, 2026 | 1,375.00 | 1,399.00 | 1,353.00 | 1,396.00 | 1,396.00 | 2.50% | 94,418 |
| Apr 17, 2026 | 1,351.00 | 1,362.00 | 1,338.00 | 1,362.00 | 1,362.00 | 0.81% | 48,711 |
| Apr 16, 2026 | 1,323.00 | 1,355.00 | 1,323.00 | 1,351.00 | 1,351.00 | 1.27% | 79,003 |
| Apr 15, 2026 | 1,344.00 | 1,344.00 | 1,320.00 | 1,334.00 | 1,334.00 | 0.15% | 78,343 |
| Apr 14, 2026 | 1,313.00 | 1,335.00 | 1,306.00 | 1,332.00 | 1,332.00 | 1.68% | 123,859 |
| Apr 13, 2026 | 1,292.00 | 1,318.00 | 1,284.00 | 1,310.00 | 1,310.00 | 0.54% | 99,229 |
| Apr 10, 2026 | 1,275.00 | 1,303.00 | 1,273.00 | 1,303.00 | 1,303.00 | 2.20% | 39,955 |
| Apr 9, 2026 | 1,283.00 | 1,283.00 | 1,275.00 | 1,275.00 | 1,275.00 | -0.62% | 16,002 |
| Apr 8, 2026 | 1,255.00 | 1,301.00 | 1,254.00 | 1,283.00 | 1,283.00 | 2.31% | 37,804 |
| Apr 7, 2026 | 1,277.00 | 1,280.00 | 1,254.00 | 1,254.00 | 1,254.00 | -1.80% | 43,158 |
| Apr 6, 2026 | 1,287.00 | 1,320.00 | 1,265.00 | 1,277.00 | 1,277.00 | 0.16% | 42,969 |
| Apr 3, 2026 | 1,270.00 | 1,277.00 | 1,260.00 | 1,275.00 | 1,275.00 | 1.27% | 23,931 |
| Apr 2, 2026 | 1,290.00 | 1,302.00 | 1,257.00 | 1,259.00 | 1,259.00 | -2.40% | 75,736 |
| Apr 1, 2026 | 1,263.00 | 1,291.00 | 1,260.00 | 1,290.00 | 1,290.00 | 3.04% | 76,684 |
| Mar 31, 2026 | 1,270.00 | 1,281.00 | 1,252.00 | 1,252.00 | 1,252.00 | -2.26% | 53,263 |
| Mar 30, 2026 | 1,274.00 | 1,298.00 | 1,264.00 | 1,281.00 | 1,281.00 | -2.29% | 205,880 |
| Mar 27, 2026 | 1,290.00 | 1,314.00 | 1,271.00 | 1,311.00 | 1,311.00 | 1.55% | 22,961 |
| Mar 26, 2026 | 1,291.00 | 1,320.00 | 1,284.00 | 1,291.00 | 1,291.00 | - | 34,770 |
| Mar 25, 2026 | 1,276.00 | 1,294.00 | 1,268.00 | 1,291.00 | 1,291.00 | 1.41% | 44,633 |
| Mar 24, 2026 | 1,300.00 | 1,312.00 | 1,270.00 | 1,273.00 | 1,273.00 | -2.38% | 43,843 |
| Mar 23, 2026 | 1,330.00 | 1,330.00 | 1,279.00 | 1,304.00 | 1,304.00 | -1.95% | 43,952 |
| Mar 20, 2026 | 1,290.00 | 1,334.00 | 1,265.00 | 1,330.00 | 1,330.00 | 3.02% | 42,037 |
| Mar 19, 2026 | 1,251.00 | 1,296.00 | 1,247.00 | 1,291.00 | 1,291.00 | 2.22% | 31,035 |
| Mar 18, 2026 | 1,264.00 | 1,276.00 | 1,187.00 | 1,263.00 | 1,263.00 | 0.24% | 96,026 |
| Mar 17, 2026 | 1,244.00 | 1,288.00 | 1,244.00 | 1,260.00 | 1,260.00 | 1.45% | 32,169 |
| Mar 16, 2026 | 1,253.00 | 1,277.00 | 1,242.00 | 1,242.00 | 1,242.00 | -0.88% | 55,059 |
| Mar 13, 2026 | 1,241.00 | 1,288.00 | 1,233.00 | 1,253.00 | 1,253.00 | 0.24% | 20,832 |
| Mar 12, 2026 | 1,249.00 | 1,259.00 | 1,239.00 | 1,250.00 | 1,250.00 | 0.08% | 20,560 |
| Mar 11, 2026 | 1,231.00 | 1,323.00 | 1,231.00 | 1,249.00 | 1,249.00 | 1.54% | 40,384 |
| Mar 10, 2026 | 1,214.00 | 1,309.00 | 1,211.00 | 1,230.00 | 1,230.00 | 1.91% | 28,143 |
| Mar 9, 2026 | 1,249.00 | 1,249.00 | 1,190.00 | 1,207.00 | 1,207.00 | -3.82% | 62,843 |
| Mar 6, 2026 | 1,235.00 | 1,260.00 | 1,235.00 | 1,255.00 | 1,255.00 | 0.80% | 25,778 |
| Mar 5, 2026 | 1,208.00 | 1,260.00 | 1,208.00 | 1,245.00 | 1,245.00 | 4.45% | 59,996 |
| Mar 4, 2026 | 1,251.00 | 1,256.00 | 1,189.00 | 1,192.00 | 1,192.00 | -6.14% | 214,687 |
| Mar 3, 2026 | 1,266.00 | 1,306.00 | 1,266.00 | 1,270.00 | 1,270.00 | -3.71% | 176,331 |
| Feb 27, 2026 | 1,339.00 | 1,339.00 | 1,319.00 | 1,319.00 | 1,319.00 | -1.57% | 115,295 |
| Feb 26, 2026 | 1,379.00 | 1,380.00 | 1,332.00 | 1,340.00 | 1,340.00 | -2.83% | 86,205 |
| Feb 25, 2026 | 1,390.00 | 1,390.00 | 1,369.00 | 1,379.00 | 1,379.00 | -0.07% | 51,822 |
| Feb 24, 2026 | 1,368.00 | 1,385.00 | 1,345.00 | 1,380.00 | 1,380.00 | 0.88% | 71,823 |
| Feb 23, 2026 | 1,332.00 | 1,377.00 | 1,327.00 | 1,368.00 | 1,368.00 | 2.70% | 90,582 |
| Feb 20, 2026 | 1,342.00 | 1,354.00 | 1,328.00 | 1,332.00 | 1,332.00 | -0.67% | 49,294 |
| Feb 19, 2026 | 1,333.00 | 1,341.00 | 1,328.00 | 1,341.00 | 1,341.00 | 0.98% | 77,455 |
| Feb 13, 2026 | 1,368.00 | 1,368.00 | 1,321.00 | 1,328.00 | 1,328.00 | -2.06% | 61,411 |
| Feb 12, 2026 | 1,322.00 | 1,358.00 | 1,320.00 | 1,356.00 | 1,356.00 | 2.57% | 84,934 |
| Feb 11, 2026 | 1,325.00 | 1,330.00 | 1,309.00 | 1,322.00 | 1,322.00 | -0.15% | 56,781 |
| Feb 10, 2026 | 1,329.00 | 1,329.00 | 1,302.00 | 1,324.00 | 1,324.00 | 1.69% | 49,423 |
| Feb 9, 2026 | 1,299.00 | 1,331.00 | 1,299.00 | 1,302.00 | 1,302.00 | 0.23% | 65,760 |
| Feb 6, 2026 | 1,324.00 | 1,328.00 | 1,276.00 | 1,299.00 | 1,299.00 | -1.89% | 102,144 |
| Feb 5, 2026 | 1,354.00 | 1,354.00 | 1,308.00 | 1,324.00 | 1,324.00 | -2.22% | 113,457 |
| Feb 4, 2026 | 1,355.00 | 1,362.00 | 1,337.00 | 1,354.00 | 1,354.00 | 0.30% | 46,675 |
| Feb 3, 2026 | 1,317.00 | 1,397.00 | 1,317.00 | 1,350.00 | 1,350.00 | 2.58% | 132,208 |
| Feb 2, 2026 | 1,317.00 | 1,338.00 | 1,302.00 | 1,316.00 | 1,316.00 | -0.08% | 85,275 |
| Jan 30, 2026 | 1,349.00 | 1,349.00 | 1,304.00 | 1,317.00 | 1,317.00 | -2.37% | 174,830 |
| Jan 29, 2026 | 1,400.00 | 1,404.00 | 1,328.00 | 1,349.00 | 1,349.00 | -2.67% | 135,757 |
| Jan 28, 2026 | 1,370.00 | 1,416.00 | 1,364.00 | 1,386.00 | 1,386.00 | 1.61% | 94,136 |
| Jan 27, 2026 | 1,402.00 | 1,404.00 | 1,361.00 | 1,364.00 | 1,364.00 | -2.71% | 98,733 |
| Jan 26, 2026 | 1,401.00 | 1,412.00 | 1,373.00 | 1,402.00 | 1,402.00 | 0.07% | 58,345 |
| Jan 23, 2026 | 1,451.00 | 1,451.00 | 1,401.00 | 1,401.00 | 1,401.00 | -2.84% | 147,854 |
| Jan 22, 2026 | 1,460.00 | 1,460.00 | 1,420.00 | 1,442.00 | 1,442.00 | -0.62% | 79,549 |
| Jan 21, 2026 | 1,451.00 | 1,451.00 | 1,405.00 | 1,451.00 | 1,451.00 | -1.23% | 91,467 |
| Jan 20, 2026 | 1,457.00 | 1,470.00 | 1,415.00 | 1,469.00 | 1,469.00 | 0.96% | 79,339 |
| Jan 19, 2026 | 1,457.00 | 1,475.00 | 1,421.00 | 1,455.00 | 1,455.00 | -0.14% | 115,606 |
| Jan 16, 2026 | 1,395.00 | 1,462.00 | 1,385.00 | 1,457.00 | 1,457.00 | 4.44% | 257,252 |
| Jan 15, 2026 | 1,420.00 | 1,420.00 | 1,373.00 | 1,395.00 | 1,395.00 | -1.69% | 71,854 |
| Jan 14, 2026 | 1,396.00 | 1,427.00 | 1,394.00 | 1,419.00 | 1,419.00 | 1.00% | 57,331 |
| Jan 13, 2026 | 1,400.00 | 1,431.00 | 1,376.00 | 1,405.00 | 1,405.00 | 1.52% | 82,264 |
| Jan 12, 2026 | 1,414.00 | 1,414.00 | 1,362.00 | 1,384.00 | 1,384.00 | 1.39% | 56,336 |
| Jan 9, 2026 | 1,359.00 | 1,430.00 | 1,337.00 | 1,365.00 | 1,365.00 | 0.44% | 86,443 |
| Jan 8, 2026 | 1,402.00 | 1,407.00 | 1,315.00 | 1,359.00 | 1,359.00 | -3.41% | 249,808 |
| Jan 7, 2026 | 1,438.00 | 1,471.00 | 1,402.00 | 1,407.00 | 1,407.00 | -3.50% | 238,538 |
| Jan 6, 2026 | 1,400.00 | 1,460.00 | 1,385.00 | 1,458.00 | 1,458.00 | 3.26% | 294,487 |
| Jan 5, 2026 | 1,455.00 | 1,618.00 | 1,399.00 | 1,412.00 | 1,412.00 | -1.26% | 2,827,342 |
| Jan 2, 2026 | 1,367.00 | 1,446.00 | 1,362.00 | 1,430.00 | 1,430.00 | 5.07% | 697,476 |
| Dec 30, 2025 | 1,351.00 | 1,364.00 | 1,309.00 | 1,361.00 | 1,361.00 | 0.74% | 120,995 |
| Dec 29, 2025 | 1,349.00 | 1,360.00 | 1,339.00 | 1,351.00 | 1,351.00 | 0.22% | 50,654 |
| Dec 26, 2025 | 1,358.00 | 1,370.00 | 1,333.00 | 1,348.00 | 1,348.00 | -0.74% | 46,050 |
| Dec 24, 2025 | 1,370.00 | 1,375.00 | 1,353.00 | 1,358.00 | 1,358.00 | -0.44% | 54,734 |
| Dec 23, 2025 | 1,360.00 | 1,374.00 | 1,351.00 | 1,364.00 | 1,364.00 | 0.15% | 38,056 |
| Dec 22, 2025 | 1,361.00 | 1,392.00 | 1,345.00 | 1,362.00 | 1,362.00 | 0.29% | 212,171 |
| Dec 19, 2025 | 1,304.00 | 1,382.00 | 1,297.00 | 1,358.00 | 1,358.00 | 4.14% | 244,367 |
| Dec 18, 2025 | 1,273.00 | 1,304.00 | 1,273.00 | 1,304.00 | 1,304.00 | 2.44% | 51,957 |
| Dec 17, 2025 | 1,263.00 | 1,286.00 | 1,260.00 | 1,273.00 | 1,273.00 | 0.79% | 97,328 |
| Dec 16, 2025 | 1,295.00 | 1,418.00 | 1,252.00 | 1,263.00 | 1,263.00 | -2.47% | 687,615 |
| Dec 15, 2025 | 1,295.00 | 1,299.00 | 1,278.00 | 1,295.00 | 1,295.00 | -0.08% | 28,713 |
| Dec 12, 2025 | 1,287.00 | 1,314.00 | 1,287.00 | 1,296.00 | 1,296.00 | 0.62% | 10,847 |
| Dec 11, 2025 | 1,277.00 | 1,300.00 | 1,276.00 | 1,288.00 | 1,288.00 | 0.86% | 11,762 |
| Dec 10, 2025 | 1,285.00 | 1,295.00 | 1,269.00 | 1,277.00 | 1,277.00 | -1.69% | 57,343 |
| Dec 9, 2025 | 1,304.00 | 1,312.00 | 1,286.00 | 1,299.00 | 1,299.00 | -0.31% | 17,562 |
| Dec 8, 2025 | 1,313.00 | 1,314.00 | 1,293.00 | 1,303.00 | 1,303.00 | -0.23% | 27,487 |
| 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 |