System and Application Technologies Co., Ltd (KOSDAQ:060540)
South Korea · Delayed Price · Currency is KRW 1,305.00
+7.00 (0.54%)
At close: Jun 4, 2026
KOSDAQ:060540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,271.00 | 1,309.00 | 1,257.00 | 1,294.00 | 1,294.00 | -0.84% | 53,096 |
| Jun 4, 2026 | 1,290.00 | 1,310.00 | 1,280.00 | 1,305.00 | 1,305.00 | 0.54% | 32,177 |
| Jun 2, 2026 | 1,301.00 | 1,313.00 | 1,258.00 | 1,298.00 | 1,298.00 | -0.23% | 33,125 |
| Jun 1, 2026 | 1,354.00 | 1,356.00 | 1,237.00 | 1,301.00 | 1,301.00 | -3.91% | 87,814 |
| May 29, 2026 | 1,358.00 | 1,370.00 | 1,320.00 | 1,354.00 | 1,354.00 | -0.22% | 60,425 |
| May 28, 2026 | 1,336.00 | 1,365.00 | 1,326.00 | 1,357.00 | 1,357.00 | 1.27% | 95,505 |
| May 27, 2026 | 1,419.00 | 1,419.00 | 1,339.00 | 1,340.00 | 1,340.00 | -5.57% | 165,980 |
| May 26, 2026 | 1,473.00 | 1,494.00 | 1,418.00 | 1,419.00 | 1,419.00 | -3.73% | 73,727 |
| May 22, 2026 | 1,421.00 | 1,490.00 | 1,421.00 | 1,474.00 | 1,474.00 | 3.22% | 165,968 |
| May 21, 2026 | 1,393.00 | 1,479.00 | 1,393.00 | 1,428.00 | 1,428.00 | 1.13% | 129,041 |
| May 20, 2026 | 1,463.00 | 1,485.00 | 1,365.00 | 1,412.00 | 1,412.00 | -3.49% | 91,576 |
| May 19, 2026 | 1,457.00 | 1,482.00 | 1,421.00 | 1,463.00 | 1,463.00 | 0.41% | 160,788 |
| May 18, 2026 | 1,415.00 | 1,470.00 | 1,411.00 | 1,457.00 | 1,457.00 | 3.11% | 324,016 |
| May 15, 2026 | 1,388.00 | 1,465.00 | 1,388.00 | 1,413.00 | 1,413.00 | 1.80% | 411,063 |
| May 14, 2026 | 1,346.00 | 1,388.00 | 1,335.00 | 1,388.00 | 1,388.00 | 1.54% | 140,012 |
| May 13, 2026 | 1,363.00 | 1,375.00 | 1,333.00 | 1,367.00 | 1,367.00 | 0.29% | 52,825 |
| May 12, 2026 | 1,375.00 | 1,375.00 | 1,339.00 | 1,363.00 | 1,363.00 | -0.80% | 84,508 |
| May 11, 2026 | 1,410.00 | 1,423.00 | 1,362.00 | 1,374.00 | 1,374.00 | -2.55% | 78,733 |
| May 8, 2026 | 1,402.00 | 1,434.00 | 1,376.00 | 1,410.00 | 1,410.00 | 0.57% | 114,819 |
| May 7, 2026 | 1,353.00 | 1,425.00 | 1,349.00 | 1,402.00 | 1,402.00 | 4.63% | 111,137 |
| May 6, 2026 | 1,380.00 | 1,380.00 | 1,327.00 | 1,340.00 | 1,340.00 | -2.90% | 114,966 |
| May 4, 2026 | 1,387.00 | 1,388.00 | 1,374.00 | 1,380.00 | 1,380.00 | -0.50% | 37,357 |
| Apr 30, 2026 | 1,406.00 | 1,415.00 | 1,317.00 | 1,387.00 | 1,387.00 | -1.35% | 74,903 |
| Apr 29, 2026 | 1,391.00 | 1,406.00 | 1,380.00 | 1,406.00 | 1,406.00 | 0.07% | 27,128 |
| Apr 28, 2026 | 1,390.00 | 1,415.00 | 1,387.00 | 1,405.00 | 1,405.00 | 0.14% | 35,299 |
| 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% | 89,585 |
| Apr 23, 2026 | 1,390.00 | 1,398.00 | 1,362.00 | 1,374.00 | 1,374.00 | -1.72% | 73,715 |
| Apr 22, 2026 | 1,388.00 | 1,398.00 | 1,360.00 | 1,398.00 | 1,398.00 | 1.30% | 59,608 |
| 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% | 95,419 |
| Apr 17, 2026 | 1,351.00 | 1,362.00 | 1,338.00 | 1,362.00 | 1,362.00 | 0.81% | 50,504 |
| Apr 16, 2026 | 1,323.00 | 1,355.00 | 1,323.00 | 1,351.00 | 1,351.00 | 1.27% | 79,005 |
| Apr 15, 2026 | 1,344.00 | 1,344.00 | 1,320.00 | 1,334.00 | 1,334.00 | 0.15% | 78,361 |
| Apr 14, 2026 | 1,313.00 | 1,335.00 | 1,306.00 | 1,332.00 | 1,332.00 | 1.68% | 123,860 |
| Apr 13, 2026 | 1,292.00 | 1,318.00 | 1,284.00 | 1,310.00 | 1,310.00 | 0.54% | 99,230 |
| Apr 10, 2026 | 1,275.00 | 1,303.00 | 1,273.00 | 1,303.00 | 1,303.00 | 2.20% | 39,956 |
| Apr 9, 2026 | 1,283.00 | 1,283.00 | 1,275.00 | 1,275.00 | 1,275.00 | -0.62% | 16,137 |
| Apr 8, 2026 | 1,255.00 | 1,301.00 | 1,254.00 | 1,283.00 | 1,283.00 | 2.31% | 38,105 |
| Apr 7, 2026 | 1,277.00 | 1,280.00 | 1,254.00 | 1,254.00 | 1,254.00 | -1.80% | 43,283 |
| 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% | 75,741 |
| 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% | 45,133 |
| Mar 24, 2026 | 1,300.00 | 1,312.00 | 1,270.00 | 1,273.00 | 1,273.00 | -2.38% | 43,843 |