SP Systems Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 9,280.00 | 9,330.00 | 9,130.00 | 9,190.00 | 9,190.00 | 38,403 |
| 2024-04-30 | 9,220.00 | 9,380.00 | 9,220.00 | 9,270.00 | 9,270.00 | 34,617 |
| 2024-04-29 | 9,060.00 | 9,490.00 | 9,050.00 | 9,270.00 | 9,270.00 | 50,406 |
| 2024-04-26 | 9,160.00 | 9,160.00 | 9,030.00 | 9,060.00 | 9,060.00 | 27,907 |
| 2024-04-25 | 9,210.00 | 9,270.00 | 9,090.00 | 9,130.00 | 9,130.00 | 32,776 |
| 2024-04-24 | 9,060.00 | 9,210.00 | 9,060.00 | 9,210.00 | 9,210.00 | 51,736 |
| 2024-04-23 | 9,010.00 | 9,150.00 | 8,950.00 | 8,990.00 | 8,990.00 | 33,108 |
| 2024-04-22 | 8,810.00 | 9,010.00 | 8,590.00 | 9,010.00 | 9,010.00 | 40,746 |
| 2024-04-19 | 9,200.00 | 9,210.00 | 8,750.00 | 8,830.00 | 8,830.00 | 86,679 |
| 2024-04-18 | 8,920.00 | 9,250.00 | 8,900.00 | 9,200.00 | 9,200.00 | 32,574 |
| 2024-04-17 | 8,900.00 | 9,300.00 | 8,900.00 | 9,010.00 | 9,010.00 | 46,362 |
| 2024-04-16 | 9,210.00 | 9,300.00 | 8,850.00 | 8,940.00 | 8,940.00 | 92,929 |
| 2024-04-15 | 9,600.00 | 9,620.00 | 9,430.00 | 9,440.00 | 9,440.00 | 54,588 |
| 2024-04-12 | 9,520.00 | 9,730.00 | 9,440.00 | 9,690.00 | 9,690.00 | 62,972 |
| 2024-04-11 | 9,310.00 | 9,490.00 | 9,200.00 | 9,480.00 | 9,480.00 | 44,044 |
| 2024-04-09 | 9,590.00 | 9,730.00 | 9,380.00 | 9,460.00 | 9,460.00 | 104,662 |
| 2024-04-08 | 9,980.00 | 10,010.00 | 9,550.00 | 9,600.00 | 9,600.00 | 93,922 |
| 2024-04-05 | 10,000.00 | 10,020.00 | 9,810.00 | 9,880.00 | 9,880.00 | 93,597 |
| 2024-04-04 | 10,230.00 | 10,330.00 | 10,050.00 | 10,070.00 | 10,070.00 | 63,286 |
| 2024-04-03 | 10,170.00 | 10,290.00 | 9,980.00 | 10,140.00 | 10,140.00 | 108,649 |
| 2024-04-02 | 10,810.00 | 10,840.00 | 10,300.00 | 10,400.00 | 10,400.00 | 210,744 |
| 2024-04-01 | 10,800.00 | 10,910.00 | 10,740.00 | 10,850.00 | 10,850.00 | 73,058 |
| 2024-03-29 | 10,740.00 | 11,000.00 | 10,740.00 | 10,790.00 | 10,790.00 | 159,290 |
| 2024-03-28 | 10,800.00 | 10,860.00 | 10,700.00 | 10,730.00 | 10,730.00 | 106,967 |
| 2024-03-27 | 10,810.00 | 10,920.00 | 10,700.00 | 10,800.00 | 10,800.00 | 96,720 |
| 2024-03-26 | 11,030.00 | 11,040.00 | 10,810.00 | 10,810.00 | 10,810.00 | 172,799 |
| 2024-03-25 | 11,610.00 | 11,660.00 | 11,010.00 | 11,020.00 | 11,020.00 | 461,535 |
| 2024-03-22 | 11,090.00 | 11,720.00 | 11,020.00 | 11,500.00 | 11,500.00 | 745,675 |
| 2024-03-21 | 10,980.00 | 11,200.00 | 10,920.00 | 10,980.00 | 10,980.00 | 178,933 |
| 2024-03-20 | 10,780.00 | 11,040.00 | 10,700.00 | 10,970.00 | 10,970.00 | 157,378 |
| 2024-03-19 | 10,800.00 | 11,060.00 | 10,610.00 | 10,630.00 | 10,630.00 | 189,514 |
| 2024-03-18 | 10,820.00 | 10,980.00 | 10,660.00 | 10,830.00 | 10,830.00 | 134,153 |
| 2024-03-15 | 10,740.00 | 11,060.00 | 10,740.00 | 10,820.00 | 10,820.00 | 76,504 |
| 2024-03-14 | 10,890.00 | 10,990.00 | 10,700.00 | 10,740.00 | 10,740.00 | 85,912 |
| 2024-03-13 | 10,880.00 | 11,150.00 | 10,760.00 | 10,810.00 | 10,810.00 | 155,375 |
| 2024-03-12 | 10,730.00 | 10,860.00 | 10,520.00 | 10,830.00 | 10,830.00 | 67,343 |
| 2024-03-11 | 10,800.00 | 10,990.00 | 10,730.00 | 10,790.00 | 10,790.00 | 83,563 |
| 2024-03-08 | 10,880.00 | 10,950.00 | 10,750.00 | 10,880.00 | 10,880.00 | 102,161 |
| 2024-03-07 | 11,060.00 | 11,100.00 | 10,780.00 | 10,880.00 | 10,880.00 | 92,305 |
| 2024-03-06 | 10,850.00 | 11,370.00 | 10,850.00 | 11,080.00 | 11,080.00 | 306,999 |
| 2024-03-05 | 10,810.00 | 10,940.00 | 10,630.00 | 10,720.00 | 10,720.00 | 101,779 |
| 2024-03-04 | 10,470.00 | 11,100.00 | 10,450.00 | 10,720.00 | 10,720.00 | 231,115 |
| 2024-02-29 | 10,680.00 | 10,680.00 | 10,280.00 | 10,490.00 | 10,490.00 | 100,379 |
| 2024-02-28 | 10,620.00 | 10,690.00 | 10,450.00 | 10,590.00 | 10,590.00 | 89,480 |
| 2024-02-27 | 10,660.00 | 10,930.00 | 10,500.00 | 10,620.00 | 10,620.00 | 147,453 |
| 2024-02-26 | 10,630.00 | 10,770.00 | 10,470.00 | 10,560.00 | 10,560.00 | 88,292 |
| 2024-02-23 | 10,960.00 | 11,010.00 | 10,570.00 | 10,620.00 | 10,620.00 | 128,008 |
| 2024-02-22 | 10,880.00 | 11,150.00 | 10,760.00 | 10,910.00 | 10,910.00 | 154,398 |
| 2024-02-21 | 10,920.00 | 11,040.00 | 10,810.00 | 10,850.00 | 10,850.00 | 117,545 |
| 2024-02-20 | 10,890.00 | 11,090.00 | 10,800.00 | 10,940.00 | 10,940.00 | 101,577 |
| 2024-02-19 | 10,980.00 | 11,100.00 | 10,870.00 | 10,890.00 | 10,890.00 | 124,632 |
| 2024-02-16 | 11,370.00 | 11,380.00 | 10,950.00 | 11,090.00 | 11,090.00 | 185,459 |
| 2024-02-15 | 11,860.00 | 11,860.00 | 11,220.00 | 11,280.00 | 11,280.00 | 353,719 |
| 2024-02-14 | 10,950.00 | 11,860.00 | 10,770.00 | 11,610.00 | 11,610.00 | 1,082,786 |
| 2024-02-13 | 10,680.00 | 11,100.00 | 10,560.00 | 11,050.00 | 11,050.00 | 254,789 |
| 2024-02-08 | 10,950.00 | 10,980.00 | 10,650.00 | 10,680.00 | 10,680.00 | 156,971 |
| 2024-02-07 | 10,900.00 | 10,980.00 | 10,570.00 | 10,680.00 | 10,680.00 | 175,665 |
| 2024-02-06 | 10,340.00 | 11,060.00 | 10,240.00 | 10,810.00 | 10,810.00 | 480,242 |
| 2024-02-05 | 10,230.00 | 10,340.00 | 10,070.00 | 10,110.00 | 10,110.00 | 66,926 |
| 2024-02-02 | 10,300.00 | 10,350.00 | 10,120.00 | 10,220.00 | 10,220.00 | 61,328 |
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.