System and Application Technologies Co., Ltd (KOSDAQ:060540)
South Korea · Delayed Price · Currency is KRW 1,374.00
-24.00 (-1.72%)
At close: Apr 23, 2026
KOSDAQ:060540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |