SP Systems Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 10,520.00 | 10,590.00 | 9,990.00 | 10,150.00 | 10,150.00 | 94,481 |
| 2026-04-22 | 10,510.00 | 10,590.00 | 10,220.00 | 10,380.00 | 10,380.00 | 53,757 |
| 2026-04-21 | 10,410.00 | 10,550.00 | 10,350.00 | 10,500.00 | 10,500.00 | 53,386 |
| 2026-04-20 | 10,400.00 | 10,610.00 | 10,200.00 | 10,470.00 | 10,470.00 | 70,782 |
| 2026-04-17 | 10,620.00 | 10,660.00 | 10,250.00 | 10,430.00 | 10,430.00 | 69,968 |
| 2026-04-16 | 10,330.00 | 10,630.00 | 10,310.00 | 10,370.00 | 10,370.00 | 84,715 |
| 2026-04-15 | 10,270.00 | 10,380.00 | 10,150.00 | 10,300.00 | 10,300.00 | 70,146 |
| 2026-04-14 | 9,880.00 | 10,260.00 | 9,880.00 | 10,140.00 | 10,140.00 | 77,913 |
| 2026-04-13 | 9,710.00 | 9,890.00 | 9,630.00 | 9,780.00 | 9,780.00 | 38,227 |
| 2026-04-10 | 10,090.00 | 10,120.00 | 9,840.00 | 10,090.00 | 10,090.00 | 37,279 |
| 2026-04-09 | 10,170.00 | 10,170.00 | 9,770.00 | 9,840.00 | 9,840.00 | 45,074 |
| 2026-04-08 | 9,580.00 | 10,140.00 | 9,500.00 | 10,110.00 | 10,110.00 | 126,217 |
| 2026-04-07 | 9,190.00 | 9,480.00 | 9,070.00 | 9,220.00 | 9,220.00 | 41,180 |
| 2026-04-06 | 9,330.00 | 9,440.00 | 9,100.00 | 9,160.00 | 9,160.00 | 30,721 |
| 2026-04-03 | 9,390.00 | 9,580.00 | 9,050.00 | 9,330.00 | 9,330.00 | 46,796 |
| 2026-04-02 | 10,260.00 | 10,300.00 | 9,100.00 | 9,200.00 | 9,200.00 | 121,711 |
| 2026-04-01 | 9,440.00 | 9,870.00 | 9,440.00 | 9,870.00 | 9,870.00 | 68,939 |
| 2026-03-31 | 9,350.00 | 9,650.00 | 9,120.00 | 9,170.00 | 9,170.00 | 52,665 |
| 2026-03-30 | 9,660.00 | 9,660.00 | 9,200.00 | 9,440.00 | 9,440.00 | 38,549 |
| 2026-03-27 | 9,430.00 | 9,850.00 | 9,200.00 | 9,790.00 | 9,790.00 | 50,175 |
| 2026-03-26 | 10,070.00 | 10,140.00 | 9,670.00 | 9,730.00 | 9,730.00 | 42,242 |
| 2026-03-25 | 9,770.00 | 10,130.00 | 9,770.00 | 10,060.00 | 10,060.00 | 68,427 |
| 2026-03-24 | 9,950.00 | 9,960.00 | 9,510.00 | 9,810.00 | 9,810.00 | 64,093 |
| 2026-03-23 | 10,000.00 | 10,150.00 | 9,440.00 | 9,600.00 | 9,600.00 | 132,298 |
| 2026-03-20 | 10,200.00 | 10,390.00 | 10,050.00 | 10,190.00 | 10,190.00 | 59,876 |
| 2026-03-19 | 10,250.00 | 10,280.00 | 10,045.00 | 10,080.00 | 10,080.00 | 66,760 |
| 2026-03-18 | 10,440.00 | 10,690.00 | 10,400.00 | 10,430.00 | 10,430.00 | 74,737 |
| 2026-03-17 | 10,400.00 | 10,660.00 | 10,350.00 | 10,350.00 | 10,350.00 | 83,343 |
| 2026-03-16 | 10,400.00 | 10,480.00 | 10,020.00 | 10,340.00 | 10,340.00 | 45,270 |
| 2026-03-13 | 10,160.00 | 10,500.00 | 9,980.00 | 10,370.00 | 10,370.00 | 63,789 |
| 2026-03-12 | 10,600.00 | 10,830.00 | 10,260.00 | 10,360.00 | 10,360.00 | 70,474 |
| 2026-03-11 | 11,000.00 | 11,230.00 | 10,400.00 | 10,590.00 | 10,590.00 | 166,026 |
| 2026-03-10 | 10,740.00 | 10,920.00 | 10,540.00 | 10,800.00 | 10,800.00 | 100,833 |
| 2026-03-09 | 10,600.00 | 10,660.00 | 9,850.00 | 10,170.00 | 10,170.00 | 119,686 |
| 2026-03-06 | 10,650.00 | 11,280.00 | 10,300.00 | 10,930.00 | 10,930.00 | 95,046 |
| 2026-03-05 | 9,760.00 | 10,910.00 | 9,650.00 | 10,550.00 | 10,550.00 | 238,346 |
| 2026-03-04 | 10,970.00 | 11,090.00 | 9,000.00 | 9,110.00 | 9,110.00 | 468,544 |
| 2026-03-03 | 12,110.00 | 12,270.00 | 11,250.00 | 11,250.00 | 11,250.00 | 290,002 |
| 2026-02-27 | 12,010.00 | 12,630.00 | 11,720.00 | 12,300.00 | 12,300.00 | 250,875 |
| 2026-02-26 | 12,600.00 | 12,650.00 | 12,095.00 | 12,110.00 | 12,110.00 | 207,650 |
| 2026-02-25 | 12,450.00 | 12,850.00 | 12,320.00 | 12,590.00 | 12,590.00 | 278,936 |
| 2026-02-24 | 11,700.00 | 12,570.00 | 11,700.00 | 12,280.00 | 12,280.00 | 240,563 |
| 2026-02-23 | 11,840.00 | 12,290.00 | 11,770.00 | 11,970.00 | 11,970.00 | 177,397 |
| 2026-02-20 | 12,140.00 | 12,270.00 | 11,750.00 | 11,750.00 | 11,750.00 | 143,899 |
| 2026-02-19 | 12,070.00 | 12,190.00 | 11,630.00 | 12,020.00 | 12,020.00 | 163,374 |
| 2026-02-13 | 12,270.00 | 12,270.00 | 11,900.00 | 11,960.00 | 11,960.00 | 153,063 |
| 2026-02-12 | 12,550.00 | 12,800.00 | 12,240.00 | 12,300.00 | 12,300.00 | 176,484 |
| 2026-02-11 | 12,640.00 | 12,720.00 | 12,230.00 | 12,520.00 | 12,520.00 | 132,765 |
| 2026-02-10 | 13,020.00 | 13,240.00 | 12,380.00 | 12,640.00 | 12,640.00 | 184,861 |
| 2026-02-09 | 12,320.00 | 12,990.00 | 12,320.00 | 12,660.00 | 12,660.00 | 230,414 |
| 2026-02-06 | 12,310.00 | 12,530.00 | 11,700.00 | 12,150.00 | 12,150.00 | 225,701 |
| 2026-02-05 | 13,340.00 | 13,340.00 | 12,650.00 | 12,720.00 | 12,720.00 | 212,594 |
| 2026-02-04 | 13,570.00 | 13,700.00 | 13,130.00 | 13,340.00 | 13,340.00 | 216,377 |
| 2026-02-03 | 13,100.00 | 13,800.00 | 12,940.00 | 13,520.00 | 13,520.00 | 288,076 |
| 2026-02-02 | 13,300.00 | 13,790.00 | 12,740.00 | 12,780.00 | 12,780.00 | 407,600 |
| 2026-01-30 | 14,340.00 | 14,550.00 | 13,600.00 | 13,610.00 | 13,610.00 | 559,891 |
| 2026-01-29 | 14,440.00 | 14,490.00 | 13,700.00 | 14,280.00 | 14,280.00 | 622,201 |
| 2026-01-28 | 14,300.00 | 15,200.00 | 14,200.00 | 14,390.00 | 14,390.00 | 996,519 |
| 2026-01-27 | 14,750.00 | 14,900.00 | 14,120.00 | 14,240.00 | 14,240.00 | 607,941 |
| 2026-01-26 | 14,080.00 | 15,490.00 | 13,700.00 | 14,980.00 | 14,980.00 | 1,468,471 |
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.