System and Application Technologies Co., Ltd (KOSDAQ:060540)
South Korea · Delayed Price · Currency is KRW 1,318.00
-1.00 (-0.08%)
At close: Sep 17, 2025
KOSDAQ:060540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |