System and Application Technologies Co., Ltd (KOSDAQ:060540)
South Korea
· Delayed Price · Currency is KRW 1,306.00
-1.00 (-0.08%)
At close: Dec 5, 2025
KOSDAQ:060540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,306.00 | 1,307.00 | 1,284.00 | 1,306.00 | 1,306.00 | -0.08% | 24,406 |
| Dec 4, 2025 | 1,308.00 | 1,318.00 | 1,296.00 | 1,307.00 | 1,307.00 | -0.15% | 38,646 |
| Dec 3, 2025 | 1,318.00 | 1,318.00 | 1,299.00 | 1,309.00 | 1,309.00 | 0.23% | 14,435 |
| Dec 2, 2025 | 1,300.00 | 1,315.00 | 1,289.00 | 1,306.00 | 1,306.00 | 0.46% | 24,641 |
| Dec 1, 2025 | 1,305.00 | 1,315.00 | 1,294.00 | 1,300.00 | 1,300.00 | -0.31% | 31,123 |
| Nov 28, 2025 | 1,308.00 | 1,315.00 | 1,295.00 | 1,304.00 | 1,304.00 | 0.69% | 62,772 |
| Nov 27, 2025 | 1,277.00 | 1,306.00 | 1,276.00 | 1,295.00 | 1,295.00 | 0.86% | 26,731 |
| Nov 26, 2025 | 1,262.00 | 1,288.00 | 1,262.00 | 1,284.00 | 1,284.00 | 1.82% | 25,975 |
| Nov 25, 2025 | 1,255.00 | 1,268.00 | 1,248.00 | 1,261.00 | 1,261.00 | 0.24% | 28,632 |
| Nov 24, 2025 | 1,270.00 | 1,274.00 | 1,252.00 | 1,258.00 | 1,258.00 | -0.94% | 29,008 |
| Nov 21, 2025 | 1,280.00 | 1,290.00 | 1,257.00 | 1,270.00 | 1,270.00 | -1.09% | 13,528 |
| Nov 20, 2025 | 1,263.00 | 1,289.00 | 1,263.00 | 1,284.00 | 1,284.00 | 1.18% | 30,821 |
| Nov 19, 2025 | 1,271.00 | 1,278.00 | 1,255.00 | 1,269.00 | 1,269.00 | -0.24% | 15,315 |
| Nov 18, 2025 | 1,274.00 | 1,284.00 | 1,263.00 | 1,272.00 | 1,272.00 | -0.16% | 96,400 |
| Nov 17, 2025 | 1,250.00 | 1,277.00 | 1,250.00 | 1,274.00 | 1,274.00 | 1.92% | 115,163 |
| Nov 14, 2025 | 1,258.00 | 1,277.00 | 1,245.00 | 1,250.00 | 1,250.00 | -0.64% | 37,569 |
| Nov 13, 2025 | 1,251.00 | 1,262.00 | 1,240.00 | 1,258.00 | 1,258.00 | 0.64% | 13,271 |
| Nov 12, 2025 | 1,232.00 | 1,250.00 | 1,230.00 | 1,250.00 | 1,250.00 | 1.46% | 26,046 |
| Nov 11, 2025 | 1,240.00 | 1,240.00 | 1,221.00 | 1,232.00 | 1,232.00 | -0.24% | 22,698 |
| Nov 10, 2025 | 1,221.00 | 1,237.00 | 1,212.00 | 1,235.00 | 1,235.00 | 0.82% | 26,250 |
| Nov 7, 2025 | 1,225.00 | 1,239.00 | 1,214.00 | 1,225.00 | 1,225.00 | - | 26,636 |
| Nov 6, 2025 | 1,234.00 | 1,234.00 | 1,205.00 | 1,225.00 | 1,225.00 | 1.24% | 34,618 |
| Nov 5, 2025 | 1,234.00 | 1,234.00 | 1,202.00 | 1,210.00 | 1,210.00 | -0.90% | 78,979 |
| Nov 4, 2025 | 1,233.00 | 1,233.00 | 1,214.00 | 1,221.00 | 1,221.00 | -1.05% | 42,288 |
| Nov 3, 2025 | 1,240.00 | 1,240.00 | 1,214.00 | 1,234.00 | 1,234.00 | -0.96% | 85,824 |
| Oct 31, 2025 | 1,225.00 | 1,253.00 | 1,216.00 | 1,246.00 | 1,246.00 | 1.71% | 33,263 |
| Oct 30, 2025 | 1,243.00 | 1,243.00 | 1,219.00 | 1,225.00 | 1,225.00 | -1.45% | 127,716 |
| Oct 29, 2025 | 1,243.00 | 1,250.00 | 1,240.00 | 1,243.00 | 1,243.00 | -0.32% | 48,858 |
| Oct 28, 2025 | 1,250.00 | 1,250.00 | 1,238.00 | 1,247.00 | 1,247.00 | 0.08% | 54,068 |
| Oct 27, 2025 | 1,246.00 | 1,256.00 | 1,238.00 | 1,246.00 | 1,246.00 | - | 141,691 |
| Oct 24, 2025 | 1,255.00 | 1,265.00 | 1,241.00 | 1,246.00 | 1,246.00 | -0.16% | 31,884 |
| Oct 23, 2025 | 1,253.00 | 1,253.00 | 1,239.00 | 1,248.00 | 1,248.00 | -0.40% | 50,349 |
| Oct 22, 2025 | 1,260.00 | 1,263.00 | 1,241.00 | 1,253.00 | 1,253.00 | 0.08% | 22,242 |
| Oct 21, 2025 | 1,252.00 | 1,268.00 | 1,250.00 | 1,252.00 | 1,252.00 | 0.08% | 46,430 |
| Oct 20, 2025 | 1,251.00 | 1,257.00 | 1,247.00 | 1,251.00 | 1,251.00 | 0.08% | 32,437 |
| Oct 17, 2025 | 1,260.00 | 1,260.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.79% | 37,521 |
| Oct 16, 2025 | 1,270.00 | 1,270.00 | 1,257.00 | 1,260.00 | 1,260.00 | 0.24% | 33,133 |
| Oct 15, 2025 | 1,256.00 | 1,270.00 | 1,255.00 | 1,257.00 | 1,257.00 | 0.08% | 41,810 |
| Oct 14, 2025 | 1,263.00 | 1,279.00 | 1,241.00 | 1,256.00 | 1,256.00 | -0.79% | 112,414 |
| Oct 13, 2025 | 1,261.00 | 1,270.00 | 1,254.00 | 1,266.00 | 1,266.00 | -1.02% | 70,120 |
| Oct 10, 2025 | 1,295.00 | 1,424.00 | 1,269.00 | 1,279.00 | 1,279.00 | -1.24% | 1,084,008 |
| Oct 2, 2025 | 1,314.00 | 1,314.00 | 1,289.00 | 1,295.00 | 1,295.00 | -0.15% | 25,873 |
| Oct 1, 2025 | 1,304.00 | 1,310.00 | 1,288.00 | 1,297.00 | 1,297.00 | -0.38% | 51,678 |
| Sep 30, 2025 | 1,297.00 | 1,306.00 | 1,282.00 | 1,302.00 | 1,302.00 | 0.85% | 26,381 |
| Sep 29, 2025 | 1,296.00 | 1,300.00 | 1,285.00 | 1,291.00 | 1,291.00 | 0.08% | 35,465 |
| Sep 26, 2025 | 1,297.00 | 1,333.00 | 1,288.00 | 1,290.00 | 1,290.00 | -2.05% | 49,336 |
| Sep 25, 2025 | 1,330.00 | 1,330.00 | 1,307.00 | 1,317.00 | 1,317.00 | -0.98% | 49,205 |
| Sep 24, 2025 | 1,338.00 | 1,338.00 | 1,297.00 | 1,330.00 | 1,330.00 | -0.08% | 43,770 |
| Sep 23, 2025 | 1,368.00 | 1,390.00 | 1,311.00 | 1,331.00 | 1,331.00 | -0.08% | 159,715 |
| Sep 22, 2025 | 1,334.00 | 1,340.00 | 1,319.00 | 1,332.00 | 1,332.00 | -0.15% | 160,690 |