SP Systems Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 7,010.00 | 7,010.00 | 6,720.00 | 6,740.00 | 6,740.00 | 32,706 |
| 2024-07-29 | 6,790.00 | 7,020.00 | 6,790.00 | 7,010.00 | 7,010.00 | 22,861 |
| 2024-07-26 | 6,820.00 | 6,930.00 | 6,780.00 | 6,830.00 | 6,830.00 | 29,639 |
| 2024-07-25 | 6,970.00 | 6,970.00 | 6,730.00 | 6,820.00 | 6,820.00 | 49,760 |
| 2024-07-24 | 6,990.00 | 7,200.00 | 6,970.00 | 7,070.00 | 7,070.00 | 32,544 |
| 2024-07-23 | 7,210.00 | 7,340.00 | 7,080.00 | 7,080.00 | 7,080.00 | 44,887 |
| 2024-07-22 | 7,340.00 | 7,380.00 | 7,100.00 | 7,190.00 | 7,190.00 | 66,841 |
| 2024-07-19 | 7,320.00 | 7,440.00 | 7,190.00 | 7,380.00 | 7,380.00 | 48,072 |
| 2024-07-18 | 7,510.00 | 7,570.00 | 7,300.00 | 7,320.00 | 7,320.00 | 56,523 |
| 2024-07-17 | 7,500.00 | 7,870.00 | 7,500.00 | 7,500.00 | 7,500.00 | 98,746 |
| 2024-07-16 | 7,760.00 | 7,870.00 | 7,420.00 | 7,610.00 | 7,610.00 | 129,709 |
| 2024-07-15 | 7,900.00 | 7,910.00 | 7,680.00 | 7,760.00 | 7,760.00 | 153,596 |
| 2024-07-12 | 7,700.00 | 9,000.00 | 7,700.00 | 7,910.00 | 7,910.00 | 3,102,166 |
| 2024-07-11 | 7,600.00 | 7,780.00 | 7,540.00 | 7,570.00 | 7,570.00 | 25,853 |
| 2024-07-10 | 7,670.00 | 7,670.00 | 7,490.00 | 7,580.00 | 7,580.00 | 29,255 |
| 2024-07-09 | 7,530.00 | 7,830.00 | 7,530.00 | 7,670.00 | 7,670.00 | 25,871 |
| 2024-07-08 | 7,480.00 | 7,650.00 | 7,370.00 | 7,600.00 | 7,600.00 | 29,846 |
| 2024-07-05 | 7,260.00 | 7,700.00 | 7,260.00 | 7,480.00 | 7,480.00 | 67,028 |
| 2024-07-04 | 7,190.00 | 7,400.00 | 7,190.00 | 7,320.00 | 7,320.00 | 25,450 |
| 2024-07-03 | 7,440.00 | 7,510.00 | 7,240.00 | 7,280.00 | 7,280.00 | 41,133 |
| 2024-07-02 | 7,620.00 | 7,780.00 | 7,460.00 | 7,470.00 | 7,470.00 | 53,889 |
| 2024-07-01 | 7,700.00 | 7,780.00 | 7,630.00 | 7,740.00 | 7,740.00 | 31,165 |
| 2024-06-28 | 7,650.00 | 7,770.00 | 7,640.00 | 7,690.00 | 7,690.00 | 26,728 |
| 2024-06-27 | 7,800.00 | 7,810.00 | 7,620.00 | 7,630.00 | 7,630.00 | 25,381 |
| 2024-06-26 | 7,850.00 | 7,900.00 | 7,760.00 | 7,760.00 | 7,760.00 | 16,858 |
| 2024-06-25 | 7,510.00 | 7,880.00 | 7,510.00 | 7,870.00 | 7,870.00 | 45,087 |
| 2024-06-24 | 7,750.00 | 7,800.00 | 7,610.00 | 7,630.00 | 7,630.00 | 54,271 |
| 2024-06-21 | 7,980.00 | 8,060.00 | 7,790.00 | 7,790.00 | 7,790.00 | 49,940 |
| 2024-06-20 | 8,000.00 | 8,140.00 | 7,900.00 | 7,980.00 | 7,980.00 | 46,326 |
| 2024-06-19 | 8,260.00 | 8,350.00 | 7,900.00 | 8,060.00 | 8,060.00 | 109,707 |
| 2024-06-18 | 8,720.00 | 8,750.00 | 8,250.00 | 8,280.00 | 8,280.00 | 111,053 |
| 2024-06-17 | 8,680.00 | 8,850.00 | 8,680.00 | 8,710.00 | 8,710.00 | 32,511 |
| 2024-06-14 | 8,960.00 | 9,060.00 | 8,710.00 | 8,750.00 | 8,750.00 | 110,610 |
| 2024-06-13 | 9,080.00 | 9,110.00 | 8,960.00 | 9,000.00 | 9,000.00 | 31,408 |
| 2024-06-12 | 9,030.00 | 9,240.00 | 9,000.00 | 9,030.00 | 9,030.00 | 58,468 |
| 2024-06-11 | 8,860.00 | 9,150.00 | 8,860.00 | 9,030.00 | 9,030.00 | 67,043 |
| 2024-06-10 | 8,950.00 | 9,050.00 | 8,930.00 | 8,950.00 | 8,950.00 | 27,109 |
| 2024-06-07 | 8,910.00 | 9,000.00 | 8,850.00 | 9,000.00 | 9,000.00 | 26,442 |
| 2024-06-05 | 8,900.00 | 8,920.00 | 8,850.00 | 8,860.00 | 8,860.00 | 22,458 |
| 2024-06-04 | 8,820.00 | 9,140.00 | 8,820.00 | 8,900.00 | 8,900.00 | 33,703 |
| 2024-06-03 | 8,830.00 | 8,970.00 | 8,800.00 | 8,910.00 | 8,910.00 | 22,382 |
| 2024-05-31 | 8,860.00 | 8,990.00 | 8,850.00 | 8,850.00 | 8,850.00 | 28,269 |
| 2024-05-30 | 9,040.00 | 9,080.00 | 8,900.00 | 8,900.00 | 8,900.00 | 48,197 |
| 2024-05-29 | 8,950.00 | 9,280.00 | 8,950.00 | 9,140.00 | 9,140.00 | 96,264 |
| 2024-05-28 | 8,720.00 | 9,600.00 | 8,720.00 | 9,010.00 | 9,010.00 | 212,693 |
| 2024-05-27 | 8,760.00 | 8,810.00 | 8,620.00 | 8,780.00 | 8,780.00 | 47,161 |
| 2024-05-24 | 8,910.00 | 8,970.00 | 8,750.00 | 8,750.00 | 8,750.00 | 49,868 |
| 2024-05-23 | 9,100.00 | 9,120.00 | 8,930.00 | 9,000.00 | 9,000.00 | 40,008 |
| 2024-05-22 | 8,980.00 | 9,310.00 | 8,980.00 | 9,100.00 | 9,100.00 | 78,795 |
| 2024-05-21 | 9,160.00 | 9,260.00 | 8,970.00 | 8,980.00 | 8,980.00 | 48,790 |
| 2024-05-20 | 9,100.00 | 9,470.00 | 8,960.00 | 9,160.00 | 9,160.00 | 89,282 |
| 2024-05-17 | 9,200.00 | 9,260.00 | 9,070.00 | 9,070.00 | 9,070.00 | 48,078 |
| 2024-05-16 | 9,400.00 | 9,400.00 | 9,170.00 | 9,290.00 | 9,290.00 | 34,804 |
| 2024-05-14 | 9,020.00 | 9,200.00 | 9,020.00 | 9,180.00 | 9,180.00 | 25,284 |
| 2024-05-13 | 9,290.00 | 9,350.00 | 9,060.00 | 9,080.00 | 9,080.00 | 44,234 |
| 2024-05-10 | 9,500.00 | 9,580.00 | 9,290.00 | 9,290.00 | 9,290.00 | 84,331 |
| 2024-05-09 | 9,380.00 | 9,380.00 | 9,260.00 | 9,270.00 | 9,270.00 | 21,958 |
| 2024-05-08 | 9,370.00 | 9,400.00 | 9,280.00 | 9,380.00 | 9,380.00 | 24,192 |
| 2024-05-07 | 9,280.00 | 9,370.00 | 9,250.00 | 9,360.00 | 9,360.00 | 25,950 |
| 2024-05-03 | 9,160.00 | 9,380.00 | 9,160.00 | 9,250.00 | 9,250.00 | 30,595 |
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.