System and Application Technologies Co., Ltd (KOSDAQ:060540)
South Korea · Delayed Price · Currency is KRW 1,385.00
-15.00 (-1.07%)
At close: Sep 23, 2026
KOSDAQ:060540 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,396.00 | 1,396.00 | 1,351.00 | 1,385.00 | 1,385.00 | -1.07% | 103,950 |
| Sep 22, 2026 | 1,396.00 | 1,413.00 | 1,381.00 | 1,400.00 | 1,400.00 | -0.57% | 31,060 |
| Sep 21, 2026 | 1,455.00 | 1,455.00 | 1,381.00 | 1,408.00 | 1,408.00 | -3.69% | 38,594 |
| Sep 18, 2026 | 1,441.00 | 1,467.00 | 1,437.00 | 1,462.00 | 1,462.00 | 0.07% | 72,297 |
| Sep 17, 2026 | 1,470.00 | 1,470.00 | 1,445.00 | 1,461.00 | 1,461.00 | -0.81% | 69,258 |
| Sep 16, 2026 | 1,456.00 | 1,480.00 | 1,423.00 | 1,473.00 | 1,473.00 | 0.20% | 121,749 |
| Sep 15, 2026 | 1,457.00 | 1,473.00 | 1,440.00 | 1,470.00 | 1,470.00 | 0.89% | 107,107 |
| Sep 14, 2026 | 1,426.00 | 1,469.00 | 1,420.00 | 1,457.00 | 1,457.00 | 1.11% | 99,010 |
| Sep 11, 2026 | 1,413.00 | 1,444.00 | 1,405.00 | 1,441.00 | 1,441.00 | 1.98% | 109,872 |
| Sep 10, 2026 | 1,386.00 | 1,416.00 | 1,376.00 | 1,413.00 | 1,413.00 | 1.95% | 107,199 |
| Sep 9, 2026 | 1,376.00 | 1,389.00 | 1,364.00 | 1,386.00 | 1,386.00 | 0.73% | 79,492 |
| Sep 8, 2026 | 1,356.00 | 1,382.00 | 1,341.00 | 1,376.00 | 1,376.00 | 1.47% | 82,058 |
| Sep 7, 2026 | 1,374.00 | 1,374.00 | 1,309.00 | 1,356.00 | 1,356.00 | -1.31% | 45,126 |
| Sep 4, 2026 | 1,312.00 | 1,380.00 | 1,312.00 | 1,374.00 | 1,374.00 | 3.39% | 97,026 |
| Sep 3, 2026 | 1,291.00 | 1,329.00 | 1,281.00 | 1,329.00 | 1,329.00 | 2.94% | 78,944 |
| Sep 2, 2026 | 1,302.00 | 1,316.00 | 1,288.00 | 1,291.00 | 1,291.00 | -2.20% | 15,224 |
| Sep 1, 2026 | 1,265.00 | 1,320.00 | 1,265.00 | 1,320.00 | 1,320.00 | 1.15% | 105,576 |
| Aug 31, 2026 | 1,305.00 | 1,331.00 | 1,289.00 | 1,305.00 | 1,305.00 | - | 23,006 |
| Aug 28, 2026 | 1,253.00 | 1,339.00 | 1,245.00 | 1,305.00 | 1,305.00 | 4.57% | 144,157 |
| Aug 27, 2026 | 1,228.00 | 1,255.00 | 1,225.00 | 1,248.00 | 1,248.00 | 1.63% | 66,287 |
| Aug 26, 2026 | 1,229.00 | 1,234.00 | 1,204.00 | 1,228.00 | 1,228.00 | -0.08% | 17,083 |
| Aug 25, 2026 | 1,171.00 | 1,231.00 | 1,154.00 | 1,229.00 | 1,229.00 | 4.95% | 81,463 |
| Aug 24, 2026 | 1,170.00 | 1,195.00 | 1,160.00 | 1,171.00 | 1,171.00 | 0.09% | 59,554 |
| Aug 21, 2026 | 1,160.00 | 1,179.00 | 1,160.00 | 1,170.00 | 1,170.00 | - | 86,436 |
| Aug 20, 2026 | 1,162.00 | 1,184.00 | 1,161.00 | 1,170.00 | 1,170.00 | -0.17% | 43,784 |
| Aug 19, 2026 | 1,185.00 | 1,195.00 | 1,171.00 | 1,172.00 | 1,172.00 | -0.09% | 52,083 |
| Aug 18, 2026 | 1,195.00 | 1,195.00 | 1,166.00 | 1,173.00 | 1,173.00 | -2.09% | 53,222 |
| Aug 14, 2026 | 1,174.00 | 1,198.00 | 1,160.00 | 1,198.00 | 1,198.00 | 2.04% | 128,474 |
| Aug 13, 2026 | 1,184.00 | 1,189.00 | 1,161.00 | 1,174.00 | 1,174.00 | -0.25% | 16,594 |
| Aug 12, 2026 | 1,164.00 | 1,200.00 | 1,114.00 | 1,177.00 | 1,177.00 | 0.26% | 46,520 |
| Aug 11, 2026 | 1,149.00 | 1,179.00 | 1,149.00 | 1,174.00 | 1,174.00 | 1.29% | 18,429 |
| Aug 10, 2026 | 1,139.00 | 1,159.00 | 1,111.00 | 1,159.00 | 1,159.00 | 1.76% | 24,638 |
| Aug 7, 2026 | 1,118.00 | 1,200.00 | 1,106.00 | 1,139.00 | 1,139.00 | 0.98% | 28,829 |
| Aug 6, 2026 | 1,132.00 | 1,139.00 | 1,111.00 | 1,128.00 | 1,128.00 | 0.71% | 10,492 |
| Aug 5, 2026 | 1,115.00 | 1,129.00 | 1,100.00 | 1,120.00 | 1,120.00 | 1.82% | 9,081 |
| Aug 4, 2026 | 1,087.00 | 1,100.00 | 1,055.00 | 1,100.00 | 1,100.00 | 2.33% | 21,658 |
| Aug 3, 2026 | 1,075.00 | 1,095.00 | 1,050.00 | 1,075.00 | 1,075.00 | - | 19,912 |
| Jul 31, 2026 | 1,043.00 | 1,075.00 | 1,023.00 | 1,075.00 | 1,075.00 | 6.33% | 109,426 |
| Jul 30, 2026 | 1,050.00 | 1,064.00 | 1,007.00 | 1,011.00 | 1,011.00 | -0.88% | 52,994 |
| Jul 29, 2026 | 1,100.00 | 1,124.00 | 989.00 | 1,020.00 | 1,020.00 | -7.27% | 100,918 |
| Jul 28, 2026 | 1,163.00 | 1,167.00 | 1,085.00 | 1,100.00 | 1,100.00 | -5.42% | 42,116 |
| Jul 27, 2026 | 1,180.00 | 1,180.00 | 1,095.00 | 1,163.00 | 1,163.00 | -1.44% | 68,809 |
| Jul 24, 2026 | 1,182.00 | 1,215.00 | 1,167.00 | 1,180.00 | 1,180.00 | -0.84% | 152,185 |
| Jul 23, 2026 | 1,102.00 | 1,206.00 | 1,102.00 | 1,190.00 | 1,190.00 | 7.99% | 326,496 |
| Jul 22, 2026 | 1,058.00 | 1,108.00 | 1,044.00 | 1,102.00 | 1,102.00 | 5.05% | 80,948 |
| 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 |