System and Application Technologies Inc 060540
KRX · South Korea · Electronic Technology
KRW 1,332.00-5.00 (-0.37%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,332.00 | -0.37% | KRW 1,345.00 | KRW 1,349.00 | KRW 1,315.00 | 11.96K |
| 2026-10-01 | KRW 1,337.00 | -0.15% | KRW 1,349.00 | KRW 1,349.00 | KRW 1,320.00 | 26.86K |
| 2026-09-30 | KRW 1,339.00 | -0.67% | KRW 1,348.00 | KRW 1,348.00 | KRW 1,317.00 | 38.86K |
| 2026-09-29 | KRW 1,348.00 | -1.25% | KRW 1,330.00 | KRW 1,363.00 | KRW 1,300.00 | 63.54K |
| 2026-09-28 | KRW 1,365.00 | -1.44% | KRW 1,385.00 | KRW 1,387.00 | KRW 1,314.00 | 35.31K |
| 2026-09-23 | KRW 1,385.00 | -1.07% | KRW 1,396.00 | KRW 1,396.00 | KRW 1,351.00 | 106.95K |
| 2026-09-22 | KRW 1,400.00 | -0.57% | KRW 1,396.00 | KRW 1,413.00 | KRW 1,381.00 | 31.06K |
| 2026-09-21 | KRW 1,408.00 | -3.69% | KRW 1,455.00 | KRW 1,455.00 | KRW 1,381.00 | 41.15K |
| 2026-09-18 | KRW 1,462.00 | +0.07% | KRW 1,441.00 | KRW 1,467.00 | KRW 1,437.00 | 72.30K |
| 2026-09-17 | KRW 1,461.00 | -0.81% | KRW 1,470.00 | KRW 1,470.00 | KRW 1,445.00 | 69.64K |
| 2026-09-16 | KRW 1,473.00 | +0.20% | KRW 1,456.00 | KRW 1,480.00 | KRW 1,423.00 | 123.46K |
| 2026-09-15 | KRW 1,470.00 | +0.89% | KRW 1,457.00 | KRW 1,473.00 | KRW 1,440.00 | 113.46K |
| 2026-09-14 | KRW 1,457.00 | +1.11% | KRW 1,426.00 | KRW 1,469.00 | KRW 1,420.00 | 99.03K |
| 2026-09-11 | KRW 1,441.00 | +1.98% | KRW 1,413.00 | KRW 1,444.00 | KRW 1,405.00 | 109.87K |
| 2026-09-10 | KRW 1,413.00 | +1.95% | KRW 1,386.00 | KRW 1,416.00 | KRW 1,376.00 | 107.20K |
| 2026-09-09 | KRW 1,386.00 | +0.73% | KRW 1,376.00 | KRW 1,389.00 | KRW 1,364.00 | 79.49K |
| 2026-09-08 | KRW 1,376.00 | +1.47% | KRW 1,356.00 | KRW 1,382.00 | KRW 1,341.00 | 82.06K |
| 2026-09-07 | KRW 1,356.00 | -1.31% | KRW 1,374.00 | KRW 1,374.00 | KRW 1,309.00 | 45.13K |
| 2026-09-04 | KRW 1,374.00 | +3.39% | KRW 1,312.00 | KRW 1,380.00 | KRW 1,312.00 | 97.03K |
| 2026-09-03 | KRW 1,329.00 | +2.94% | KRW 1,291.00 | KRW 1,329.00 | KRW 1,281.00 | 78.94K |
| 2026-09-02 | KRW 1,291.00 | -2.20% | KRW 1,302.00 | KRW 1,316.00 | KRW 1,288.00 | 15.23K |
| 2026-09-01 | KRW 1,320.00 | +1.15% | KRW 1,265.00 | KRW 1,320.00 | KRW 1,265.00 | 105.59K |
| 2026-08-31 | KRW 1,305.00 | 0.00% | KRW 1,305.00 | KRW 1,331.00 | KRW 1,289.00 | 23.01K |
| 2026-08-28 | KRW 1,305.00 | +4.57% | KRW 1,253.00 | KRW 1,339.00 | KRW 1,245.00 | 144.17K |
| 2026-08-27 | KRW 1,248.00 | +1.63% | KRW 1,228.00 | KRW 1,255.00 | KRW 1,225.00 | 66.29K |
| 2026-08-26 | KRW 1,228.00 | -0.08% | KRW 1,229.00 | KRW 1,234.00 | KRW 1,204.00 | 17.09K |
| 2026-08-25 | KRW 1,229.00 | +4.95% | KRW 1,171.00 | KRW 1,231.00 | KRW 1,154.00 | 81.46K |
| 2026-08-24 | KRW 1,171.00 | +0.09% | KRW 1,170.00 | KRW 1,195.00 | KRW 1,160.00 | 59.55K |
| 2026-08-21 | KRW 1,170.00 | 0.00% | KRW 1,160.00 | KRW 1,179.00 | KRW 1,160.00 | 86.44K |
| 2026-08-20 | KRW 1,170.00 | -0.17% | KRW 1,162.00 | KRW 1,184.00 | KRW 1,161.00 | 43.78K |
| 2026-08-19 | KRW 1,172.00 | -0.09% | KRW 1,185.00 | KRW 1,195.00 | KRW 1,171.00 | 52.08K |
| 2026-08-18 | KRW 1,173.00 | -2.09% | KRW 1,195.00 | KRW 1,195.00 | KRW 1,166.00 | 53.22K |
| 2026-08-14 | KRW 1,198.00 | +2.04% | KRW 1,174.00 | KRW 1,198.00 | KRW 1,160.00 | 128.47K |
| 2026-08-13 | KRW 1,174.00 | -0.25% | KRW 1,184.00 | KRW 1,189.00 | KRW 1,161.00 | 16.59K |
| 2026-08-12 | KRW 1,177.00 | +0.26% | KRW 1,164.00 | KRW 1,200.00 | KRW 1,114.00 | 46.52K |
| 2026-08-11 | KRW 1,174.00 | +1.29% | KRW 1,149.00 | KRW 1,179.00 | KRW 1,149.00 | 18.43K |
| 2026-08-10 | KRW 1,159.00 | +1.76% | KRW 1,139.00 | KRW 1,159.00 | KRW 1,111.00 | 24.64K |
| 2026-08-07 | KRW 1,139.00 | +0.98% | KRW 1,118.00 | KRW 1,200.00 | KRW 1,106.00 | 28.83K |
| 2026-08-06 | KRW 1,128.00 | +0.71% | KRW 1,132.00 | KRW 1,139.00 | KRW 1,111.00 | 10.49K |
| 2026-08-05 | KRW 1,120.00 | +1.82% | KRW 1,115.00 | KRW 1,129.00 | KRW 1,100.00 | 9.08K |
| 2026-08-04 | KRW 1,100.00 | +2.33% | KRW 1,087.00 | KRW 1,100.00 | KRW 1,055.00 | 21.66K |
| 2026-08-03 | KRW 1,075.00 | 0.00% | KRW 1,075.00 | KRW 1,095.00 | KRW 1,050.00 | 19.91K |
| 2026-07-31 | KRW 1,075.00 | +6.33% | KRW 1,043.00 | KRW 1,075.00 | KRW 1,023.00 | 109.53K |
| 2026-07-30 | KRW 1,011.00 | -0.88% | KRW 1,050.00 | KRW 1,064.00 | KRW 1,007.00 | 53.00K |
| 2026-07-29 | KRW 1,020.00 | -7.27% | KRW 1,100.00 | KRW 1,124.00 | KRW 989.00 | 100.92K |
| 2026-07-28 | KRW 1,100.00 | -5.42% | KRW 1,163.00 | KRW 1,167.00 | KRW 1,085.00 | 42.12K |
| 2026-07-27 | KRW 1,163.00 | -1.44% | KRW 1,180.00 | KRW 1,180.00 | KRW 1,095.00 | 68.81K |
| 2026-07-24 | KRW 1,180.00 | -0.84% | KRW 1,182.00 | KRW 1,215.00 | KRW 1,167.00 | 152.20K |
| 2026-07-23 | KRW 1,190.00 | +7.99% | KRW 1,102.00 | KRW 1,206.00 | KRW 1,102.00 | 326.51K |
| 2026-07-22 | KRW 1,102.00 | +5.05% | KRW 1,058.00 | KRW 1,108.00 | KRW 1,044.00 | 80.99K |
| 2026-07-21 | KRW 1,049.00 | +0.58% | KRW 1,043.00 | KRW 1,050.00 | KRW 1,020.00 | 18.86K |
| 2026-07-20 | KRW 1,043.00 | -2.52% | KRW 1,070.00 | KRW 1,070.00 | KRW 1,043.00 | 8.96K |
| 2026-07-16 | KRW 1,070.00 | -1.65% | KRW 1,087.00 | KRW 1,087.00 | KRW 1,067.00 | 19.54K |
| 2026-07-15 | KRW 1,088.00 | +1.68% | KRW 1,060.00 | KRW 1,095.00 | KRW 1,060.00 | 11.96K |
| 2026-07-14 | KRW 1,070.00 | +1.90% | KRW 1,050.00 | KRW 1,070.00 | KRW 1,014.00 | 64.53K |
| 2026-07-13 | KRW 1,050.00 | -4.72% | KRW 1,102.00 | KRW 1,110.00 | KRW 1,046.00 | 22.58K |
| 2026-07-10 | KRW 1,102.00 | +5.15% | KRW 1,058.00 | KRW 1,114.00 | KRW 1,043.00 | 28.28K |
| 2026-07-09 | KRW 1,048.00 | -0.85% | KRW 1,030.00 | KRW 1,056.00 | KRW 1,030.00 | 24.31K |
| 2026-07-08 | KRW 1,057.00 | +0.09% | KRW 1,056.00 | KRW 1,064.00 | KRW 1,026.00 | 47.87K |
| 2026-07-07 | KRW 1,056.00 | -0.28% | KRW 1,069.00 | KRW 1,085.00 | KRW 1,035.00 | 42.48K |
| 2026-07-06 | KRW 1,059.00 | -1.03% | KRW 1,080.00 | KRW 1,090.00 | KRW 1,047.00 | 11.21K |
| 2026-07-03 | KRW 1,070.00 | +0.47% | KRW 1,045.00 | KRW 1,080.00 | KRW 1,037.00 | 30.26K |
| 2026-07-02 | KRW 1,065.00 | -4.57% | KRW 1,100.00 | KRW 1,100.00 | KRW 1,059.00 | 77.09K |
| 2026-07-01 | KRW 1,116.00 | 0.00% | KRW 1,106.00 | KRW 1,119.00 | KRW 1,066.00 | 101.89K |
| 2026-06-30 | KRW 1,116.00 | +2.39% | KRW 1,090.00 | KRW 1,122.00 | KRW 1,041.00 | 85.00K |
| 2026-06-29 | KRW 1,090.00 | +6.13% | KRW 1,027.00 | KRW 1,094.00 | KRW 1,022.00 | 66.67K |
| 2026-06-26 | KRW 1,027.00 | -2.65% | KRW 1,065.00 | KRW 1,065.00 | KRW 1,000.00 | 93.74K |
| 2026-06-25 | KRW 1,055.00 | -6.31% | KRW 1,119.00 | KRW 1,119.00 | KRW 1,055.00 | 99.93K |
| 2026-06-24 | KRW 1,126.00 | +0.18% | KRW 1,237.00 | KRW 1,237.00 | KRW 1,080.00 | 465.23K |
| 2026-06-23 | KRW 1,124.00 | -5.55% | KRW 1,190.00 | KRW 1,190.00 | KRW 1,110.00 | 251.47K |
| 2026-06-22 | KRW 1,190.00 | -2.22% | KRW 1,216.00 | KRW 1,216.00 | KRW 1,166.00 | 115.60K |
| 2026-06-19 | KRW 1,217.00 | -1.85% | KRW 1,230.00 | KRW 1,235.00 | KRW 1,157.00 | 76.40K |
| 2026-06-18 | KRW 1,240.00 | -0.24% | KRW 1,244.00 | KRW 1,252.00 | KRW 1,223.00 | 24.43K |
| 2026-06-17 | KRW 1,243.00 | -0.80% | KRW 1,260.00 | KRW 1,260.00 | KRW 1,237.00 | 36.32K |
| 2026-06-16 | KRW 1,253.00 | -0.24% | KRW 1,265.00 | KRW 1,265.00 | KRW 1,235.00 | 21.99K |
| 2026-06-15 | KRW 1,256.00 | -1.41% | KRW 1,274.00 | KRW 1,286.00 | KRW 1,252.00 | 32.13K |
| 2026-06-12 | KRW 1,274.00 | +0.63% | KRW 1,258.00 | KRW 1,290.00 | KRW 1,252.00 | 25.66K |
| 2026-06-11 | KRW 1,266.00 | +0.64% | KRW 1,258.00 | KRW 1,267.00 | KRW 1,211.00 | 20.85K |
| 2026-06-10 | KRW 1,258.00 | +1.13% | KRW 1,234.00 | KRW 1,260.00 | KRW 1,214.00 | 427 |
| 2026-06-09 | KRW 1,244.00 | -0.24% | KRW 1,239.00 | KRW 1,259.00 | KRW 1,216.00 | 43.21K |
| 2026-06-08 | KRW 1,247.00 | -3.63% | KRW 1,220.00 | KRW 1,269.00 | KRW 1,220.00 | 26.34K |
| 2026-06-05 | KRW 1,294.00 | -0.84% | KRW 1,271.00 | KRW 1,309.00 | KRW 1,257.00 | 53.10K |
| 2026-06-04 | KRW 1,305.00 | +0.54% | KRW 1,290.00 | KRW 1,310.00 | KRW 1,280.00 | 32.18K |
| 2026-06-02 | KRW 1,298.00 | -0.23% | KRW 1,301.00 | KRW 1,313.00 | KRW 1,258.00 | 33.13K |
| 2026-06-01 | KRW 1,301.00 | -3.91% | KRW 1,354.00 | KRW 1,356.00 | KRW 1,237.00 | 87.81K |
| 2026-05-29 | KRW 1,354.00 | -0.22% | KRW 1,358.00 | KRW 1,370.00 | KRW 1,320.00 | 60.43K |
| 2026-05-28 | KRW 1,357.00 | +1.27% | KRW 1,336.00 | KRW 1,365.00 | KRW 1,326.00 | 95.52K |
| 2026-05-27 | KRW 1,340.00 | -5.57% | KRW 1,419.00 | KRW 1,419.00 | KRW 1,339.00 | 166.07K |
| 2026-05-26 | KRW 1,419.00 | -3.73% | KRW 1,473.00 | KRW 1,494.00 | KRW 1,418.00 | 73.73K |
| 2026-05-22 | KRW 1,474.00 | +3.22% | KRW 1,421.00 | KRW 1,490.00 | KRW 1,421.00 | 166.49K |