SP Systems Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 15,100.00 | 15,230.00 | 13,960.00 | 14,970.00 | 14,970.00 | 805,584 |
| 2023-08-03 | 15,130.00 | 15,550.00 | 14,480.00 | 14,800.00 | 14,800.00 | 388,925 |
| 2023-08-02 | 16,590.00 | 16,800.00 | 15,360.00 | 15,480.00 | 15,480.00 | 504,203 |
| 2023-08-01 | 16,000.00 | 16,900.00 | 15,820.00 | 16,480.00 | 16,480.00 | 576,139 |
| 2023-07-31 | 15,290.00 | 15,820.00 | 14,750.00 | 15,780.00 | 15,780.00 | 427,905 |
| 2023-07-28 | 13,350.00 | 15,200.00 | 13,350.00 | 15,130.00 | 15,130.00 | 728,386 |
| 2023-07-27 | 13,100.00 | 14,000.00 | 12,950.00 | 13,500.00 | 13,500.00 | 441,198 |
| 2023-07-26 | 15,500.00 | 15,500.00 | 12,600.00 | 13,080.00 | 13,080.00 | 1,010,616 |
| 2023-07-25 | 16,410.00 | 16,650.00 | 15,310.00 | 15,500.00 | 15,500.00 | 616,542 |
| 2023-07-24 | 17,650.00 | 17,900.00 | 16,100.00 | 16,730.00 | 16,730.00 | 794,983 |
| 2023-07-21 | 17,300.00 | 18,190.00 | 17,020.00 | 17,520.00 | 17,520.00 | 888,966 |
| 2023-07-20 | 17,090.00 | 17,880.00 | 16,320.00 | 17,630.00 | 17,630.00 | 1,263,957 |
| 2023-07-19 | 16,180.00 | 17,650.00 | 15,850.00 | 17,190.00 | 17,190.00 | 1,904,399 |
| 2023-07-18 | 15,870.00 | 16,320.00 | 15,700.00 | 16,210.00 | 16,210.00 | 895,211 |
| 2023-07-17 | 14,940.00 | 16,090.00 | 14,680.00 | 15,890.00 | 15,890.00 | 1,542,876 |
| 2023-07-14 | 13,820.00 | 14,460.00 | 13,250.00 | 14,440.00 | 14,440.00 | 331,918 |
| 2023-07-13 | 13,720.00 | 13,930.00 | 13,680.00 | 13,810.00 | 13,810.00 | 116,925 |
| 2023-07-12 | 14,260.00 | 14,300.00 | 13,580.00 | 13,700.00 | 13,700.00 | 187,861 |
| 2023-07-11 | 13,790.00 | 14,510.00 | 13,750.00 | 14,170.00 | 14,170.00 | 304,454 |
| 2023-07-10 | 15,210.00 | 15,240.00 | 13,650.00 | 13,750.00 | 13,750.00 | 491,254 |
| 2023-07-07 | 15,050.00 | 15,620.00 | 14,800.00 | 15,140.00 | 15,140.00 | 234,235 |
| 2023-07-06 | 15,840.00 | 16,140.00 | 15,410.00 | 15,450.00 | 15,450.00 | 540,902 |
| 2023-07-05 | 16,170.00 | 16,170.00 | 15,510.00 | 15,550.00 | 15,550.00 | 350,490 |
| 2023-07-04 | 16,270.00 | 16,270.00 | 15,800.00 | 16,010.00 | 16,010.00 | 307,493 |
| 2023-07-03 | 16,110.00 | 16,270.00 | 15,800.00 | 16,200.00 | 16,200.00 | 523,945 |
| 2023-06-30 | 16,070.00 | 16,140.00 | 15,570.00 | 16,050.00 | 16,050.00 | 474,513 |
| 2023-06-29 | 15,470.00 | 16,200.00 | 15,400.00 | 16,120.00 | 16,120.00 | 1,075,883 |
| 2023-06-28 | 15,530.00 | 15,580.00 | 15,240.00 | 15,360.00 | 15,360.00 | 239,699 |
| 2023-06-27 | 15,210.00 | 16,420.00 | 15,170.00 | 15,420.00 | 15,420.00 | 1,295,779 |
| 2023-06-26 | 15,050.00 | 15,600.00 | 15,040.00 | 15,200.00 | 15,200.00 | 394,626 |
| 2023-06-23 | 15,180.00 | 15,590.00 | 14,980.00 | 15,050.00 | 15,050.00 | 287,609 |
| 2023-06-22 | 15,220.00 | 15,790.00 | 15,100.00 | 15,160.00 | 15,160.00 | 374,139 |
| 2023-06-21 | 15,730.00 | 16,400.00 | 15,450.00 | 15,510.00 | 15,510.00 | 1,291,138 |
| 2023-06-20 | 14,750.00 | 17,020.00 | 14,680.00 | 16,290.00 | 16,290.00 | 2,534,093 |
| 2023-06-19 | 14,750.00 | 15,220.00 | 14,480.00 | 14,900.00 | 14,900.00 | 307,229 |
| 2023-06-16 | 14,650.00 | 14,870.00 | 14,560.00 | 14,680.00 | 14,680.00 | 105,969 |
| 2023-06-15 | 14,900.00 | 14,970.00 | 14,170.00 | 14,590.00 | 14,590.00 | 186,494 |
| 2023-06-14 | 15,060.00 | 15,330.00 | 14,390.00 | 14,630.00 | 14,630.00 | 276,835 |
| 2023-06-13 | 14,740.00 | 14,940.00 | 14,600.00 | 14,930.00 | 14,930.00 | 169,736 |
| 2023-06-12 | 15,050.00 | 15,100.00 | 14,700.00 | 14,750.00 | 14,750.00 | 259,233 |
| 2023-06-09 | 15,850.00 | 15,900.00 | 15,240.00 | 15,250.00 | 15,250.00 | 297,720 |
| 2023-06-08 | 15,670.00 | 15,770.00 | 14,550.00 | 15,570.00 | 15,570.00 | 441,306 |
| 2023-06-07 | 15,550.00 | 15,930.00 | 15,250.00 | 15,850.00 | 15,850.00 | 828,007 |
| 2023-06-05 | 15,500.00 | 15,510.00 | 15,090.00 | 15,450.00 | 15,450.00 | 378,544 |
| 2023-06-02 | 14,550.00 | 15,480.00 | 14,520.00 | 15,480.00 | 15,480.00 | 885,371 |
| 2023-06-01 | 14,550.00 | 14,790.00 | 14,420.00 | 14,480.00 | 14,480.00 | 172,988 |
| 2023-05-31 | 14,540.00 | 14,920.00 | 14,310.00 | 14,600.00 | 14,600.00 | 316,385 |
| 2023-05-30 | 14,150.00 | 14,850.00 | 14,070.00 | 14,540.00 | 14,540.00 | 607,471 |
| 2023-05-26 | 14,190.00 | 14,300.00 | 13,550.00 | 13,720.00 | 13,720.00 | 150,028 |
| 2023-05-25 | 14,110.00 | 14,660.00 | 14,100.00 | 14,130.00 | 14,130.00 | 187,883 |
| 2023-05-24 | 14,990.00 | 14,990.00 | 14,320.00 | 14,380.00 | 14,380.00 | 216,706 |
| 2023-05-23 | 14,580.00 | 14,970.00 | 14,580.00 | 14,970.00 | 14,970.00 | 319,172 |
| 2023-05-22 | 14,950.00 | 14,960.00 | 14,450.00 | 14,700.00 | 14,700.00 | 262,679 |
| 2023-05-19 | 14,340.00 | 14,960.00 | 14,140.00 | 14,910.00 | 14,910.00 | 389,951 |
| 2023-05-18 | 13,750.00 | 14,560.00 | 13,740.00 | 14,450.00 | 14,450.00 | 629,617 |
| 2023-05-17 | 13,400.00 | 13,750.00 | 13,280.00 | 13,690.00 | 13,690.00 | 200,857 |
| 2023-05-16 | 14,530.00 | 14,780.00 | 13,420.00 | 13,600.00 | 13,600.00 | 671,824 |
| 2023-05-15 | 15,500.00 | 15,940.00 | 15,080.00 | 15,080.00 | 15,080.00 | 1,227,067 |
| 2023-05-12 | 14,960.00 | 15,420.00 | 14,610.00 | 15,350.00 | 15,350.00 | 827,985 |
| 2023-05-11 | 15,650.00 | 16,580.00 | 14,670.00 | 14,990.00 | 14,990.00 | 5,016,050 |
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.