SP Systems Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5,050.00 | 5,050.00 | 4,550.00 | 4,915.00 | 4,915.00 | 62,632 |
| 2026-07-22 | 4,850.00 | 5,150.00 | 4,600.00 | 4,785.00 | 4,785.00 | 114,422 |
| 2026-07-21 | 4,075.00 | 4,450.00 | 3,900.00 | 4,390.00 | 4,390.00 | 46,244 |
| 2026-07-20 | 4,340.00 | 4,340.00 | 4,000.00 | 4,105.00 | 4,105.00 | 23,276 |
| 2026-07-16 | 4,465.00 | 4,535.00 | 4,240.00 | 4,390.00 | 4,390.00 | 26,112 |
| 2026-07-15 | 4,310.00 | 4,560.00 | 4,310.00 | 4,500.00 | 4,500.00 | 31,868 |
| 2026-07-14 | 4,490.00 | 4,490.00 | 4,045.00 | 4,310.00 | 4,310.00 | 44,602 |
| 2026-07-13 | 4,945.00 | 5,060.00 | 4,440.00 | 4,490.00 | 4,490.00 | 47,032 |
| 2026-07-10 | 4,580.00 | 4,990.00 | 4,580.00 | 4,945.00 | 4,945.00 | 27,349 |
| 2026-07-09 | 4,405.00 | 4,780.00 | 4,405.00 | 4,580.00 | 4,580.00 | 39,759 |
| 2026-07-08 | 4,845.00 | 4,865.00 | 4,380.00 | 4,590.00 | 4,590.00 | 53,910 |
| 2026-07-07 | 5,100.00 | 5,110.00 | 4,725.00 | 4,845.00 | 4,845.00 | 56,008 |
| 2026-07-06 | 5,020.00 | 5,110.00 | 4,900.00 | 5,110.00 | 5,110.00 | 28,503 |
| 2026-07-03 | 4,940.00 | 5,090.00 | 4,735.00 | 5,060.00 | 5,060.00 | 57,956 |
| 2026-07-02 | 5,240.00 | 5,320.00 | 4,910.00 | 4,970.00 | 4,970.00 | 97,116 |
| 2026-07-01 | 5,370.00 | 5,620.00 | 5,160.00 | 5,320.00 | 5,320.00 | 66,296 |
| 2026-06-30 | 5,600.00 | 5,690.00 | 5,290.00 | 5,370.00 | 5,370.00 | 28,853 |
| 2026-06-29 | 4,790.00 | 5,570.00 | 4,790.00 | 5,500.00 | 5,500.00 | 58,141 |
| 2026-06-26 | 5,050.00 | 5,220.00 | 4,705.00 | 4,785.00 | 4,785.00 | 115,402 |
| 2026-06-25 | 5,540.00 | 5,680.00 | 5,010.00 | 5,220.00 | 5,220.00 | 52,984 |
| 2026-06-24 | 5,200.00 | 5,550.00 | 5,200.00 | 5,490.00 | 5,490.00 | 61,206 |
| 2026-06-23 | 5,710.00 | 5,870.00 | 5,320.00 | 5,320.00 | 5,320.00 | 150,762 |
| 2026-06-22 | 5,880.00 | 6,120.00 | 5,770.00 | 5,870.00 | 5,870.00 | 51,687 |
| 2026-06-19 | 6,370.00 | 6,440.00 | 5,880.00 | 6,040.00 | 6,040.00 | 92,281 |
| 2026-06-18 | 6,890.00 | 6,890.00 | 6,370.00 | 6,370.00 | 6,370.00 | 80,280 |
| 2026-06-17 | 6,760.00 | 6,900.00 | 6,530.00 | 6,840.00 | 6,840.00 | 45,410 |
| 2026-06-16 | 6,770.00 | 6,960.00 | 6,610.00 | 6,760.00 | 6,760.00 | 39,365 |
| 2026-06-15 | 7,100.00 | 7,190.00 | 6,700.00 | 6,770.00 | 6,770.00 | 79,530 |
| 2026-06-12 | 6,340.00 | 7,770.00 | 6,340.00 | 6,940.00 | 6,940.00 | 121,906 |
| 2026-06-11 | 6,210.00 | 6,250.00 | 5,990.00 | 6,230.00 | 6,230.00 | 63,955 |
| 2026-06-10 | 6,150.00 | 6,680.00 | 6,080.00 | 6,260.00 | 6,260.00 | 100,337 |
| 2026-06-09 | 6,020.00 | 6,700.00 | 6,020.00 | 6,420.00 | 6,420.00 | 103,486 |
| 2026-06-08 | 6,450.00 | 6,690.00 | 6,210.00 | 6,290.00 | 6,290.00 | 120,061 |
| 2026-06-05 | 7,070.00 | 7,400.00 | 6,800.00 | 7,010.00 | 7,010.00 | 74,956 |
| 2026-06-04 | 7,520.00 | 7,780.00 | 7,280.00 | 7,410.00 | 7,410.00 | 98,495 |
| 2026-06-02 | 7,860.00 | 8,100.00 | 7,100.00 | 7,520.00 | 7,520.00 | 138,412 |
| 2026-06-01 | 8,070.00 | 8,420.00 | 7,700.00 | 7,850.00 | 7,850.00 | 172,331 |
| 2026-05-29 | 8,430.00 | 8,570.00 | 7,750.00 | 8,000.00 | 8,000.00 | 116,777 |
| 2026-05-28 | 8,920.00 | 9,180.00 | 8,060.00 | 8,390.00 | 8,390.00 | 129,089 |
| 2026-05-27 | 9,520.00 | 9,720.00 | 8,820.00 | 8,890.00 | 8,890.00 | 159,165 |
| 2026-05-26 | 9,720.00 | 10,030.00 | 9,600.00 | 9,720.00 | 9,720.00 | 113,461 |
| 2026-05-22 | 9,530.00 | 9,670.00 | 9,300.00 | 9,600.00 | 9,600.00 | 74,782 |
| 2026-05-21 | 9,050.00 | 9,610.00 | 8,990.00 | 9,520.00 | 9,520.00 | 102,501 |
| 2026-05-20 | 9,120.00 | 9,120.00 | 8,510.00 | 8,750.00 | 8,750.00 | 105,137 |
| 2026-05-19 | 9,750.00 | 9,750.00 | 9,010.00 | 9,050.00 | 9,050.00 | 144,786 |
| 2026-05-18 | 10,020.00 | 10,110.00 | 9,100.00 | 9,800.00 | 9,800.00 | 172,264 |
| 2026-05-15 | 10,340.00 | 11,020.00 | 9,710.00 | 10,120.00 | 10,120.00 | 370,088 |
| 2026-05-14 | 11,310.00 | 11,490.00 | 10,230.00 | 10,490.00 | 10,490.00 | 233,154 |
| 2026-05-13 | 10,800.00 | 11,850.00 | 10,510.00 | 11,150.00 | 11,150.00 | 410,668 |
| 2026-05-12 | 11,760.00 | 11,980.00 | 10,500.00 | 10,840.00 | 10,840.00 | 603,422 |
| 2026-05-11 | 11,230.00 | 11,950.00 | 10,760.00 | 11,400.00 | 11,400.00 | 608,486 |
| 2026-05-08 | 10,710.00 | 11,590.00 | 10,710.00 | 11,080.00 | 11,080.00 | 805,494 |
| 2026-05-07 | 10,280.00 | 10,980.00 | 10,110.00 | 10,400.00 | 10,400.00 | 191,590 |
| 2026-05-06 | 10,670.00 | 10,680.00 | 10,230.00 | 10,270.00 | 10,270.00 | 114,380 |
| 2026-05-04 | 10,620.00 | 10,950.00 | 10,510.00 | 10,660.00 | 10,660.00 | 118,604 |
| 2026-04-30 | 10,940.00 | 11,100.00 | 10,340.00 | 10,520.00 | 10,520.00 | 147,336 |
| 2026-04-29 | 10,680.00 | 10,690.00 | 10,410.00 | 10,530.00 | 10,530.00 | 60,433 |
| 2026-04-28 | 10,910.00 | 10,980.00 | 10,660.00 | 10,670.00 | 10,670.00 | 112,931 |
| 2026-04-27 | 10,860.00 | 11,160.00 | 10,640.00 | 10,870.00 | 10,870.00 | 258,606 |
| 2026-04-24 | 10,150.00 | 10,740.00 | 10,080.00 | 10,500.00 | 10,500.00 | 129,841 |
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.