System and Application Technologies Co., Ltd (KOSDAQ:060540)
South Korea · Delayed Price · Currency is KRW 1,043.00
-27.00 (-2.52%)
At close: Jul 20, 2026
KOSDAQ:060540 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,043.00 | 1,050.00 | 1,020.00 | 1,049.00 | 1,049.00 | 0.58% | 18,639 |
| Jul 20, 2026 | 1,070.00 | 1,070.00 | 1,043.00 | 1,043.00 | 1,043.00 | -2.52% | 8,964 |
| Jul 16, 2026 | 1,087.00 | 1,087.00 | 1,067.00 | 1,070.00 | 1,070.00 | -1.65% | 19,392 |
| Jul 15, 2026 | 1,060.00 | 1,095.00 | 1,060.00 | 1,088.00 | 1,088.00 | 1.68% | 11,964 |
| Jul 14, 2026 | 1,050.00 | 1,070.00 | 1,014.00 | 1,070.00 | 1,070.00 | 1.90% | 28,473 |
| Jul 13, 2026 | 1,102.00 | 1,110.00 | 1,046.00 | 1,050.00 | 1,050.00 | -4.72% | 22,578 |
| Jul 10, 2026 | 1,058.00 | 1,114.00 | 1,043.00 | 1,102.00 | 1,102.00 | 5.15% | 28,277 |
| Jul 9, 2026 | 1,030.00 | 1,056.00 | 1,030.00 | 1,048.00 | 1,048.00 | -0.85% | 24,306 |
| Jul 8, 2026 | 1,056.00 | 1,064.00 | 1,026.00 | 1,057.00 | 1,057.00 | 0.09% | 47,866 |
| Jul 7, 2026 | 1,069.00 | 1,085.00 | 1,035.00 | 1,056.00 | 1,056.00 | -0.28% | 42,484 |
| Jul 6, 2026 | 1,080.00 | 1,090.00 | 1,047.00 | 1,059.00 | 1,059.00 | -1.03% | 11,206 |
| Jul 3, 2026 | 1,045.00 | 1,080.00 | 1,037.00 | 1,070.00 | 1,070.00 | 0.47% | 30,134 |
| Jul 2, 2026 | 1,100.00 | 1,100.00 | 1,059.00 | 1,065.00 | 1,065.00 | -4.57% | 77,091 |
| Jul 1, 2026 | 1,106.00 | 1,119.00 | 1,066.00 | 1,116.00 | 1,116.00 | - | 101,781 |
| Jun 30, 2026 | 1,090.00 | 1,122.00 | 1,041.00 | 1,116.00 | 1,116.00 | 2.39% | 84,995 |
| Jun 29, 2026 | 1,027.00 | 1,094.00 | 1,022.00 | 1,090.00 | 1,090.00 | 6.13% | 66,670 |
| Jun 26, 2026 | 1,065.00 | 1,065.00 | 1,000.00 | 1,027.00 | 1,027.00 | -2.65% | 93,738 |
| Jun 25, 2026 | 1,119.00 | 1,119.00 | 1,055.00 | 1,055.00 | 1,055.00 | -6.31% | 99,929 |
| Jun 24, 2026 | 1,237.00 | 1,237.00 | 1,080.00 | 1,126.00 | 1,126.00 | 0.18% | 460,527 |
| Jun 23, 2026 | 1,190.00 | 1,190.00 | 1,110.00 | 1,124.00 | 1,124.00 | -5.55% | 185,720 |
| Jun 22, 2026 | 1,216.00 | 1,216.00 | 1,166.00 | 1,190.00 | 1,190.00 | -2.22% | 115,604 |
| Jun 19, 2026 | 1,230.00 | 1,235.00 | 1,157.00 | 1,217.00 | 1,217.00 | -1.85% | 76,395 |
| Jun 18, 2026 | 1,244.00 | 1,252.00 | 1,223.00 | 1,240.00 | 1,240.00 | -0.24% | 24,426 |
| Jun 17, 2026 | 1,260.00 | 1,260.00 | 1,237.00 | 1,243.00 | 1,243.00 | -0.80% | 36,318 |
| Jun 16, 2026 | 1,265.00 | 1,265.00 | 1,235.00 | 1,253.00 | 1,253.00 | -0.24% | 21,994 |
| Jun 15, 2026 | 1,274.00 | 1,286.00 | 1,252.00 | 1,256.00 | 1,256.00 | -1.41% | 32,134 |
| Jun 12, 2026 | 1,258.00 | 1,290.00 | 1,252.00 | 1,274.00 | 1,274.00 | 0.63% | 25,661 |
| Jun 11, 2026 | 1,258.00 | 1,267.00 | 1,211.00 | 1,266.00 | 1,266.00 | 0.64% | 20,853 |
| Jun 10, 2026 | 1,234.00 | 1,260.00 | 1,214.00 | 1,258.00 | 1,258.00 | 1.13% | 37,064 |
| Jun 9, 2026 | 1,239.00 | 1,259.00 | 1,216.00 | 1,244.00 | 1,244.00 | -0.24% | 43,206 |
| Jun 8, 2026 | 1,220.00 | 1,269.00 | 1,220.00 | 1,247.00 | 1,247.00 | -3.63% | 26,335 |
| 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 |