SP Systems Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 9,750.00 | 10,200.00 | 9,550.00 | 10,200.00 | 10,200.00 | 387,583 |
| 2023-11-03 | 9,420.00 | 9,500.00 | 9,070.00 | 9,480.00 | 9,480.00 | 173,687 |
| 2023-11-02 | 9,060.00 | 9,260.00 | 9,000.00 | 9,240.00 | 9,240.00 | 125,404 |
| 2023-11-01 | 8,700.00 | 9,060.00 | 8,700.00 | 8,790.00 | 8,790.00 | 125,542 |
| 2023-10-31 | 9,170.00 | 9,220.00 | 8,520.00 | 8,620.00 | 8,620.00 | 136,043 |
| 2023-10-30 | 8,580.00 | 9,370.00 | 8,460.00 | 8,980.00 | 8,980.00 | 366,453 |
| 2023-10-27 | 8,730.00 | 8,900.00 | 8,360.00 | 8,570.00 | 8,570.00 | 216,349 |
| 2023-10-26 | 8,760.00 | 8,970.00 | 8,580.00 | 8,730.00 | 8,730.00 | 128,736 |
| 2023-10-25 | 9,510.00 | 9,550.00 | 9,110.00 | 9,110.00 | 9,110.00 | 92,520 |
| 2023-10-24 | 9,120.00 | 9,410.00 | 8,700.00 | 9,400.00 | 9,400.00 | 152,413 |
| 2023-10-23 | 8,920.00 | 9,480.00 | 8,910.00 | 9,070.00 | 9,070.00 | 180,860 |
| 2023-10-20 | 9,300.00 | 9,440.00 | 8,930.00 | 9,020.00 | 9,020.00 | 158,991 |
| 2023-10-19 | 9,770.00 | 9,870.00 | 9,340.00 | 9,400.00 | 9,400.00 | 153,431 |
| 2023-10-18 | 10,050.00 | 10,230.00 | 9,900.00 | 9,900.00 | 9,900.00 | 108,577 |
| 2023-10-17 | 10,040.00 | 10,390.00 | 9,950.00 | 10,050.00 | 10,050.00 | 146,203 |
| 2023-10-16 | 10,180.00 | 10,240.00 | 9,730.00 | 9,950.00 | 9,950.00 | 191,854 |
| 2023-10-13 | 10,660.00 | 10,660.00 | 10,250.00 | 10,360.00 | 10,360.00 | 179,088 |
| 2023-10-12 | 10,250.00 | 10,830.00 | 10,250.00 | 10,750.00 | 10,750.00 | 299,042 |
| 2023-10-11 | 10,300.00 | 10,520.00 | 10,130.00 | 10,170.00 | 10,170.00 | 190,318 |
| 2023-10-10 | 10,580.00 | 10,860.00 | 10,020.00 | 10,130.00 | 10,130.00 | 344,104 |
| 2023-10-06 | 10,520.00 | 10,900.00 | 10,410.00 | 10,560.00 | 10,560.00 | 281,020 |
| 2023-10-05 | 12,820.00 | 12,890.00 | 10,540.00 | 10,800.00 | 10,800.00 | 965,094 |
| 2023-10-04 | 12,800.00 | 12,800.00 | 12,010.00 | 12,660.00 | 12,660.00 | 249,542 |
| 2023-09-27 | 11,770.00 | 12,790.00 | 11,750.00 | 12,790.00 | 12,790.00 | 519,363 |
| 2023-09-26 | 12,010.00 | 12,530.00 | 11,760.00 | 11,970.00 | 11,970.00 | 412,134 |
| 2023-09-25 | 12,250.00 | 12,880.00 | 11,890.00 | 11,980.00 | 11,980.00 | 447,539 |
| 2023-09-22 | 11,890.00 | 13,700.00 | 11,340.00 | 12,550.00 | 12,550.00 | 2,546,364 |
| 2023-09-21 | 15,410.00 | 15,590.00 | 12,020.00 | 12,260.00 | 12,260.00 | 2,717,514 |
| 2023-09-20 | 16,500.00 | 17,100.00 | 15,460.00 | 15,840.00 | 15,840.00 | 1,485,021 |
| 2023-09-19 | 15,900.00 | 16,090.00 | 15,010.00 | 15,430.00 | 15,430.00 | 613,463 |
| 2023-09-18 | 16,550.00 | 17,000.00 | 16,200.00 | 16,260.00 | 16,260.00 | 398,345 |
| 2023-09-15 | 16,600.00 | 17,750.00 | 16,400.00 | 16,710.00 | 16,710.00 | 1,610,874 |
| 2023-09-14 | 16,650.00 | 17,020.00 | 16,000.00 | 16,440.00 | 16,440.00 | 1,072,762 |
| 2023-09-13 | 17,370.00 | 17,840.00 | 15,640.00 | 16,090.00 | 16,090.00 | 1,714,502 |
| 2023-09-12 | 19,140.00 | 19,400.00 | 16,980.00 | 17,140.00 | 17,140.00 | 3,866,913 |
| 2023-09-11 | 15,320.00 | 19,630.00 | 15,270.00 | 19,630.00 | 19,630.00 | 7,789,198 |
| 2023-09-08 | 15,690.00 | 15,700.00 | 15,030.00 | 15,100.00 | 15,100.00 | 338,563 |
| 2023-09-07 | 15,510.00 | 16,110.00 | 15,250.00 | 15,660.00 | 15,660.00 | 856,324 |
| 2023-09-06 | 14,630.00 | 16,240.00 | 14,260.00 | 15,500.00 | 15,500.00 | 1,762,234 |
| 2023-09-05 | 14,400.00 | 14,900.00 | 13,970.00 | 14,730.00 | 14,730.00 | 366,843 |
| 2023-09-04 | 14,020.00 | 15,380.00 | 14,000.00 | 14,350.00 | 14,350.00 | 1,159,291 |
| 2023-09-01 | 14,230.00 | 14,270.00 | 13,830.00 | 13,850.00 | 13,850.00 | 191,561 |
| 2023-08-31 | 13,800.00 | 14,310.00 | 13,460.00 | 14,250.00 | 14,250.00 | 381,695 |
| 2023-08-30 | 13,770.00 | 14,100.00 | 13,600.00 | 13,750.00 | 13,750.00 | 180,693 |
| 2023-08-29 | 13,900.00 | 14,200.00 | 13,360.00 | 13,600.00 | 13,600.00 | 328,150 |
| 2023-08-28 | 12,530.00 | 13,650.00 | 12,530.00 | 13,150.00 | 13,150.00 | 278,454 |
| 2023-08-25 | 12,470.00 | 12,690.00 | 12,280.00 | 12,380.00 | 12,380.00 | 81,507 |
| 2023-08-24 | 12,130.00 | 13,340.00 | 12,120.00 | 12,750.00 | 12,750.00 | 438,303 |
| 2023-08-23 | 11,940.00 | 12,340.00 | 11,820.00 | 11,920.00 | 11,920.00 | 143,461 |
| 2023-08-22 | 12,400.00 | 12,520.00 | 11,930.00 | 11,930.00 | 11,930.00 | 157,091 |
| 2023-08-21 | 12,910.00 | 13,090.00 | 12,350.00 | 12,380.00 | 12,380.00 | 268,820 |
| 2023-08-18 | 13,230.00 | 13,420.00 | 13,000.00 | 13,190.00 | 13,190.00 | 131,029 |
| 2023-08-17 | 13,300.00 | 13,730.00 | 13,100.00 | 13,480.00 | 13,480.00 | 149,326 |
| 2023-08-16 | 14,230.00 | 14,240.00 | 13,160.00 | 13,200.00 | 13,200.00 | 208,715 |
| 2023-08-14 | 14,440.00 | 14,740.00 | 14,200.00 | 14,240.00 | 14,240.00 | 135,609 |
| 2023-08-11 | 14,200.00 | 14,740.00 | 14,080.00 | 14,430.00 | 14,430.00 | 218,238 |
| 2023-08-10 | 14,470.00 | 14,540.00 | 14,050.00 | 14,090.00 | 14,090.00 | 139,175 |
| 2023-08-09 | 14,100.00 | 14,870.00 | 14,100.00 | 14,470.00 | 14,470.00 | 220,479 |
| 2023-08-08 | 14,700.00 | 14,980.00 | 14,140.00 | 14,280.00 | 14,280.00 | 306,251 |
| 2023-08-07 | 14,980.00 | 15,500.00 | 14,300.00 | 14,600.00 | 14,600.00 | 547,044 |
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.