SP Systems Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3,955.00 | 4,180.00 | 3,885.00 | 3,910.00 | 3,910.00 | 15,802 |
| 2026-10-21 | 4,155.00 | 4,200.00 | 4,020.00 | 4,035.00 | 4,035.00 | 9,046 |
| 2026-10-20 | 4,150.00 | 4,190.00 | 3,950.00 | 4,040.00 | 4,040.00 | 16,357 |
| 2026-10-19 | 3,945.00 | 4,085.00 | 3,870.00 | 4,070.00 | 4,070.00 | 24,631 |
| 2026-10-16 | 3,690.00 | 4,040.00 | 3,690.00 | 3,940.00 | 3,940.00 | 22,851 |
| 2026-10-15 | 4,180.00 | 4,210.00 | 3,750.00 | 3,750.00 | 3,750.00 | 41,228 |
| 2026-10-14 | 4,370.00 | 4,480.00 | 4,235.00 | 4,265.00 | 4,265.00 | 14,133 |
| 2026-10-13 | 4,595.00 | 4,640.00 | 4,275.00 | 4,300.00 | 4,300.00 | 28,908 |
| 2026-10-12 | 4,780.00 | 4,870.00 | 4,495.00 | 4,600.00 | 4,600.00 | 41,442 |
| 2026-10-08 | 4,885.00 | 4,990.00 | 4,810.00 | 4,850.00 | 4,850.00 | 19,232 |
| 2026-10-07 | 5,080.00 | 5,080.00 | 4,845.00 | 4,885.00 | 4,885.00 | 26,598 |
| 2026-10-06 | 4,995.00 | 5,110.00 | 4,900.00 | 5,040.00 | 5,040.00 | 65,050 |
| 2026-10-02 | 4,825.00 | 4,980.00 | 4,695.00 | 4,980.00 | 4,980.00 | 47,793 |
| 2026-10-01 | 4,630.00 | 4,775.00 | 4,535.00 | 4,775.00 | 4,775.00 | 45,330 |
| 2026-09-30 | 4,610.00 | 4,690.00 | 4,580.00 | 4,620.00 | 4,620.00 | 21,100 |
| 2026-09-29 | 4,660.00 | 4,725.00 | 4,510.00 | 4,610.00 | 4,610.00 | 25,131 |
| 2026-09-28 | 4,610.00 | 4,790.00 | 4,550.00 | 4,660.00 | 4,660.00 | 32,275 |
| 2026-09-23 | 4,700.00 | 4,770.00 | 4,570.00 | 4,625.00 | 4,625.00 | 33,123 |
| 2026-09-22 | 4,940.00 | 4,945.00 | 4,560.00 | 4,700.00 | 4,700.00 | 78,531 |
| 2026-09-21 | 4,300.00 | 5,360.00 | 4,300.00 | 4,755.00 | 4,755.00 | 360,455 |
| 2026-09-18 | 4,310.00 | 4,390.00 | 4,265.00 | 4,290.00 | 4,290.00 | 21,609 |
| 2026-09-17 | 4,100.00 | 4,260.00 | 4,100.00 | 4,220.00 | 4,220.00 | 19,400 |
| 2026-09-16 | 4,205.00 | 4,255.00 | 4,085.00 | 4,100.00 | 4,100.00 | 12,654 |
| 2026-09-15 | 4,015.00 | 4,320.00 | 4,015.00 | 4,165.00 | 4,165.00 | 29,711 |
| 2026-09-14 | 4,320.00 | 4,330.00 | 3,950.00 | 4,135.00 | 4,135.00 | 34,323 |
| 2026-09-11 | 4,440.00 | 4,440.00 | 4,345.00 | 4,375.00 | 4,375.00 | 18,785 |
| 2026-09-10 | 4,530.00 | 4,600.00 | 4,370.00 | 4,450.00 | 4,450.00 | 31,951 |
| 2026-09-09 | 4,455.00 | 4,555.00 | 4,440.00 | 4,470.00 | 4,470.00 | 13,075 |
| 2026-09-08 | 4,545.00 | 4,575.00 | 4,445.00 | 4,450.00 | 4,450.00 | 29,588 |
| 2026-09-07 | 4,565.00 | 4,675.00 | 4,515.00 | 4,545.00 | 4,545.00 | 25,055 |
| 2026-09-04 | 4,415.00 | 4,640.00 | 4,415.00 | 4,550.00 | 4,550.00 | 54,524 |
| 2026-09-03 | 4,585.00 | 4,585.00 | 4,355.00 | 4,475.00 | 4,475.00 | 35,257 |
| 2026-09-02 | 4,700.00 | 4,770.00 | 4,500.00 | 4,575.00 | 4,575.00 | 42,195 |
| 2026-09-01 | 4,680.00 | 4,720.00 | 4,570.00 | 4,595.00 | 4,595.00 | 15,397 |
| 2026-08-31 | 4,760.00 | 4,760.00 | 4,550.00 | 4,675.00 | 4,675.00 | 26,872 |
| 2026-08-28 | 4,795.00 | 4,830.00 | 4,730.00 | 4,760.00 | 4,760.00 | 13,103 |
| 2026-08-27 | 4,775.00 | 4,850.00 | 4,705.00 | 4,830.00 | 4,830.00 | 16,151 |
| 2026-08-26 | 4,750.00 | 4,815.00 | 4,675.00 | 4,770.00 | 4,770.00 | 12,726 |
| 2026-08-25 | 4,720.00 | 4,790.00 | 4,520.00 | 4,750.00 | 4,750.00 | 24,143 |
| 2026-08-24 | 4,755.00 | 4,850.00 | 4,650.00 | 4,715.00 | 4,715.00 | 12,062 |
| 2026-08-21 | 5,000.00 | 5,000.00 | 4,720.00 | 4,750.00 | 4,750.00 | 28,488 |
| 2026-08-20 | 5,130.00 | 5,290.00 | 5,000.00 | 5,050.00 | 5,050.00 | 23,878 |
| 2026-08-19 | 5,170.00 | 5,450.00 | 4,960.00 | 5,120.00 | 5,120.00 | 38,889 |
| 2026-08-18 | 5,430.00 | 5,440.00 | 5,080.00 | 5,170.00 | 5,170.00 | 44,157 |
| 2026-08-14 | 5,400.00 | 5,700.00 | 5,270.00 | 5,400.00 | 5,400.00 | 46,492 |
| 2026-08-13 | 5,330.00 | 5,450.00 | 5,220.00 | 5,330.00 | 5,330.00 | 28,203 |
| 2026-08-12 | 5,240.00 | 5,340.00 | 5,160.00 | 5,310.00 | 5,310.00 | 21,862 |
| 2026-08-11 | 5,190.00 | 5,330.00 | 5,000.00 | 5,220.00 | 5,220.00 | 35,914 |
| 2026-08-10 | 4,890.00 | 5,160.00 | 4,870.00 | 5,160.00 | 5,160.00 | 55,554 |
| 2026-08-07 | 4,970.00 | 5,090.00 | 4,815.00 | 4,890.00 | 4,890.00 | 25,260 |
| 2026-08-06 | 5,010.00 | 5,100.00 | 4,810.00 | 4,960.00 | 4,960.00 | 52,398 |
| 2026-08-05 | 4,860.00 | 4,970.00 | 4,700.00 | 4,970.00 | 4,970.00 | 39,478 |
| 2026-08-04 | 4,515.00 | 4,740.00 | 4,485.00 | 4,740.00 | 4,740.00 | 55,548 |
| 2026-08-03 | 4,275.00 | 4,630.00 | 4,100.00 | 4,485.00 | 4,485.00 | 76,053 |
| 2026-07-31 | 3,895.00 | 4,280.00 | 3,895.00 | 4,275.00 | 4,275.00 | 59,087 |
| 2026-07-30 | 3,595.00 | 3,995.00 | 3,595.00 | 3,815.00 | 3,815.00 | 48,444 |
| 2026-07-29 | 4,280.00 | 4,470.00 | 3,500.00 | 3,850.00 | 3,850.00 | 107,380 |
| 2026-07-28 | 4,350.00 | 4,620.00 | 4,125.00 | 4,275.00 | 4,275.00 | 36,054 |
| 2026-07-27 | 4,570.00 | 4,765.00 | 4,505.00 | 4,680.00 | 4,680.00 | 26,397 |
| 2026-07-24 | 4,720.00 | 4,865.00 | 4,410.00 | 4,570.00 | 4,570.00 | 44,358 |
Page 1 of 21 · 1,229 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-12-27 | 20.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.