SP Systems Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 9,990.00 | 10,140.00 | 9,850.00 | 10,100.00 | 10,100.00 | 96,681 |
| 2024-01-31 | 10,180.00 | 10,390.00 | 9,900.00 | 9,990.00 | 9,990.00 | 117,438 |
| 2024-01-30 | 10,360.00 | 10,550.00 | 10,070.00 | 10,300.00 | 10,300.00 | 100,147 |
| 2024-01-29 | 10,980.00 | 11,070.00 | 10,350.00 | 10,360.00 | 10,360.00 | 165,346 |
| 2024-01-26 | 10,720.00 | 11,080.00 | 10,720.00 | 10,970.00 | 10,970.00 | 113,862 |
| 2024-01-25 | 11,230.00 | 11,230.00 | 10,790.00 | 10,790.00 | 10,790.00 | 183,600 |
| 2024-01-24 | 11,180.00 | 11,440.00 | 11,020.00 | 11,200.00 | 11,200.00 | 145,848 |
| 2024-01-23 | 11,180.00 | 11,670.00 | 10,890.00 | 11,250.00 | 11,250.00 | 388,871 |
| 2024-01-22 | 11,030.00 | 11,130.00 | 10,550.00 | 11,070.00 | 11,070.00 | 197,439 |
| 2024-01-19 | 10,600.00 | 10,960.00 | 10,600.00 | 10,790.00 | 10,790.00 | 193,096 |
| 2024-01-18 | 10,510.00 | 10,860.00 | 10,280.00 | 10,550.00 | 10,550.00 | 182,283 |
| 2024-01-17 | 11,210.00 | 11,290.00 | 10,500.00 | 10,630.00 | 10,630.00 | 361,837 |
| 2024-01-16 | 11,540.00 | 11,880.00 | 11,120.00 | 11,330.00 | 11,330.00 | 923,167 |
| 2024-01-15 | 10,900.00 | 11,360.00 | 10,800.00 | 11,080.00 | 11,080.00 | 660,407 |
| 2024-01-12 | 10,170.00 | 11,710.00 | 10,170.00 | 10,730.00 | 10,730.00 | 3,210,058 |
| 2024-01-11 | 10,350.00 | 10,450.00 | 10,240.00 | 10,240.00 | 10,240.00 | 123,671 |
| 2024-01-10 | 10,200.00 | 10,480.00 | 9,980.00 | 10,300.00 | 10,300.00 | 266,370 |
| 2024-01-09 | 10,200.00 | 10,320.00 | 10,070.00 | 10,240.00 | 10,240.00 | 121,266 |
| 2024-01-08 | 10,440.00 | 10,440.00 | 10,060.00 | 10,190.00 | 10,190.00 | 198,854 |
| 2024-01-05 | 10,110.00 | 10,340.00 | 9,900.00 | 10,320.00 | 10,320.00 | 214,477 |
| 2024-01-04 | 9,990.00 | 10,200.00 | 9,840.00 | 10,150.00 | 10,150.00 | 160,659 |
| 2024-01-03 | 9,810.00 | 10,040.00 | 9,780.00 | 9,980.00 | 9,980.00 | 100,199 |
| 2024-01-02 | 9,830.00 | 9,970.00 | 9,720.00 | 9,940.00 | 9,940.00 | 86,988 |
| 2023-12-28 | 9,570.00 | 9,850.00 | 9,540.00 | 9,810.00 | 9,810.00 | 83,993 |
| 2023-12-27 | 9,220.00 | 9,630.00 | 9,220.00 | 9,620.00 | 9,620.00 | 72,991 |
| 2023-12-26 | 9,530.00 | 9,630.00 | 9,300.00 | 9,300.00 | 9,300.00 | 85,243 |
| 2023-12-22 | 9,870.00 | 9,940.00 | 9,530.00 | 9,530.00 | 9,530.00 | 158,813 |
| 2023-12-21 | 9,790.00 | 9,980.00 | 9,670.00 | 9,820.00 | 9,820.00 | 114,540 |
| 2023-12-20 | 9,990.00 | 10,100.00 | 9,860.00 | 9,930.00 | 9,930.00 | 134,386 |
| 2023-12-19 | 10,130.00 | 10,180.00 | 9,850.00 | 9,890.00 | 9,890.00 | 123,596 |
| 2023-12-18 | 9,840.00 | 10,200.00 | 9,710.00 | 10,100.00 | 10,100.00 | 203,732 |
| 2023-12-15 | 9,560.00 | 9,840.00 | 9,470.00 | 9,840.00 | 9,840.00 | 114,917 |
| 2023-12-14 | 9,510.00 | 9,850.00 | 9,460.00 | 9,480.00 | 9,480.00 | 93,701 |
| 2023-12-13 | 9,570.00 | 9,790.00 | 9,360.00 | 9,380.00 | 9,380.00 | 93,388 |
| 2023-12-12 | 9,490.00 | 9,870.00 | 9,400.00 | 9,680.00 | 9,680.00 | 155,199 |
| 2023-12-11 | 9,370.00 | 9,620.00 | 9,370.00 | 9,470.00 | 9,470.00 | 87,247 |
| 2023-12-08 | 9,090.00 | 9,360.00 | 9,050.00 | 9,360.00 | 9,360.00 | 79,016 |
| 2023-12-07 | 9,380.00 | 9,440.00 | 9,000.00 | 9,000.00 | 9,000.00 | 116,426 |
| 2023-12-06 | 9,360.00 | 9,500.00 | 9,120.00 | 9,480.00 | 9,480.00 | 91,973 |
| 2023-12-05 | 9,550.00 | 9,740.00 | 9,330.00 | 9,370.00 | 9,370.00 | 114,808 |
| 2023-12-04 | 10,060.00 | 10,070.00 | 9,510.00 | 9,650.00 | 9,650.00 | 191,146 |
| 2023-12-01 | 10,650.00 | 10,650.00 | 10,020.00 | 10,030.00 | 10,030.00 | 290,745 |
| 2023-11-30 | 10,700.00 | 10,870.00 | 10,510.00 | 10,650.00 | 10,650.00 | 271,272 |
| 2023-11-29 | 10,700.00 | 10,790.00 | 10,230.00 | 10,430.00 | 10,430.00 | 367,888 |
| 2023-11-28 | 10,210.00 | 10,500.00 | 10,140.00 | 10,440.00 | 10,440.00 | 272,856 |
| 2023-11-27 | 10,400.00 | 10,440.00 | 10,100.00 | 10,140.00 | 10,140.00 | 140,048 |
| 2023-11-24 | 10,030.00 | 10,260.00 | 10,000.00 | 10,210.00 | 10,210.00 | 147,407 |
| 2023-11-23 | 10,100.00 | 10,430.00 | 9,940.00 | 9,960.00 | 9,960.00 | 197,761 |
| 2023-11-22 | 10,180.00 | 10,470.00 | 9,860.00 | 10,090.00 | 10,090.00 | 465,610 |
| 2023-11-21 | 9,920.00 | 10,140.00 | 9,840.00 | 9,950.00 | 9,950.00 | 134,474 |
| 2023-11-20 | 9,520.00 | 10,210.00 | 9,490.00 | 9,850.00 | 9,850.00 | 199,343 |
| 2023-11-17 | 9,820.00 | 9,920.00 | 9,480.00 | 9,510.00 | 9,510.00 | 121,712 |
| 2023-11-16 | 9,870.00 | 10,070.00 | 9,750.00 | 9,900.00 | 9,900.00 | 171,938 |
| 2023-11-15 | 9,750.00 | 9,890.00 | 9,580.00 | 9,760.00 | 9,760.00 | 150,631 |
| 2023-11-14 | 9,120.00 | 9,520.00 | 9,120.00 | 9,430.00 | 9,430.00 | 79,956 |
| 2023-11-13 | 9,440.00 | 9,470.00 | 9,060.00 | 9,060.00 | 9,060.00 | 81,782 |
| 2023-11-10 | 9,330.00 | 9,410.00 | 9,130.00 | 9,180.00 | 9,180.00 | 87,581 |
| 2023-11-09 | 9,710.00 | 9,810.00 | 9,480.00 | 9,480.00 | 9,480.00 | 98,079 |
| 2023-11-08 | 9,930.00 | 10,050.00 | 9,560.00 | 9,820.00 | 9,820.00 | 180,267 |
| 2023-11-07 | 10,100.00 | 10,150.00 | 9,650.00 | 9,900.00 | 9,900.00 | 207,844 |
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.