System and Application Technologies Co., Ltd (KOSDAQ:060540)
South Korea · Delayed Price · Currency is KRW 1,395.00
-24.00 (-1.69%)
At close: Jan 15, 2026
KOSDAQ:060540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |