System and Application Technologies Co., Ltd (KOSDAQ:060540)
South Korea · Delayed Price · Currency is KRW 1,145.00
-21.00 (-1.80%)
At close: Nov 6, 2026
KOSDAQ:060540 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,130.00 | 1,151.00 | 1,070.00 | 1,145.00 | 1,145.00 | -1.80% | 25,877 |
| Nov 5, 2026 | 1,134.00 | 1,184.00 | 1,131.00 | 1,166.00 | 1,166.00 | 1.39% | 11,787 |
| Nov 4, 2026 | 1,174.00 | 1,174.00 | 1,134.00 | 1,150.00 | 1,150.00 | -0.17% | 17,898 |
| Nov 3, 2026 | 1,150.00 | 1,193.00 | 1,117.00 | 1,152.00 | 1,152.00 | 0.17% | 9,299 |
| Nov 2, 2026 | 1,148.00 | 1,164.00 | 1,127.00 | 1,150.00 | 1,150.00 | 0.17% | 11,357 |
| Oct 30, 2026 | 1,175.00 | 1,175.00 | 1,131.00 | 1,148.00 | 1,148.00 | -2.63% | 14,459 |
| Oct 29, 2026 | 1,178.00 | 1,197.00 | 1,155.00 | 1,179.00 | 1,179.00 | 0.08% | 7,142 |
| Oct 28, 2026 | 1,174.00 | 1,193.00 | 1,171.00 | 1,178.00 | 1,178.00 | 0.34% | 12,981 |
| Oct 27, 2026 | 1,171.00 | 1,190.00 | 1,152.00 | 1,174.00 | 1,174.00 | 2.00% | 15,512 |
| Oct 26, 2026 | 1,188.00 | 1,188.00 | 1,138.00 | 1,151.00 | 1,151.00 | -3.68% | 24,943 |
| Oct 23, 2026 | 1,200.00 | 1,200.00 | 1,171.00 | 1,195.00 | 1,195.00 | -0.42% | 6,050 |
| Oct 22, 2026 | 1,248.00 | 1,248.00 | 1,190.00 | 1,200.00 | 1,200.00 | -2.36% | 23,972 |
| Oct 21, 2026 | 1,245.00 | 1,245.00 | 1,205.00 | 1,229.00 | 1,229.00 | 0.57% | 5,425 |
| Oct 20, 2026 | 1,241.00 | 1,242.00 | 1,215.00 | 1,222.00 | 1,222.00 | -1.53% | 17,670 |
| Oct 19, 2026 | 1,241.00 | 1,241.00 | 1,210.00 | 1,241.00 | 1,241.00 | - | 5,785 |
| Oct 16, 2026 | 1,244.00 | 1,244.00 | 1,217.00 | 1,241.00 | 1,241.00 | 1.06% | 9,108 |
| Oct 15, 2026 | 1,255.00 | 1,255.00 | 1,205.00 | 1,228.00 | 1,228.00 | -1.44% | 16,641 |
| Oct 14, 2026 | 1,285.00 | 1,285.00 | 1,246.00 | 1,246.00 | 1,246.00 | -1.74% | 21,353 |
| Oct 13, 2026 | 1,281.00 | 1,281.00 | 1,205.00 | 1,268.00 | 1,268.00 | -1.01% | 43,509 |
| Oct 12, 2026 | 1,290.00 | 1,318.00 | 1,272.00 | 1,281.00 | 1,281.00 | -2.88% | 20,495 |
| Oct 8, 2026 | 1,331.00 | 1,339.00 | 1,290.00 | 1,319.00 | 1,319.00 | -0.90% | 13,444 |
| Oct 7, 2026 | 1,345.00 | 1,345.00 | 1,317.00 | 1,331.00 | 1,331.00 | 0.08% | 14,013 |
| Oct 6, 2026 | 1,345.00 | 1,345.00 | 1,318.00 | 1,330.00 | 1,330.00 | -0.15% | 14,440 |
| Oct 2, 2026 | 1,345.00 | 1,349.00 | 1,315.00 | 1,332.00 | 1,332.00 | -0.37% | 11,897 |
| Oct 1, 2026 | 1,349.00 | 1,349.00 | 1,320.00 | 1,337.00 | 1,337.00 | -0.15% | 24,690 |
| Sep 30, 2026 | 1,348.00 | 1,348.00 | 1,317.00 | 1,339.00 | 1,339.00 | -0.67% | 38,534 |
| Sep 29, 2026 | 1,330.00 | 1,363.00 | 1,300.00 | 1,348.00 | 1,348.00 | -1.25% | 63,500 |
| Sep 28, 2026 | 1,385.00 | 1,387.00 | 1,314.00 | 1,365.00 | 1,365.00 | -1.44% | 34,877 |
| 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 |