SP Systems Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 14,560.00 | 15,500.00 | 14,300.00 | 14,720.00 | 14,720.00 | 1,827,287 |
| 2023-05-09 | 13,380.00 | 15,450.00 | 13,020.00 | 14,910.00 | 14,910.00 | 3,587,782 |
| 2023-05-08 | 13,110.00 | 13,420.00 | 13,100.00 | 13,360.00 | 13,360.00 | 243,045 |
| 2023-05-04 | 12,720.00 | 13,390.00 | 12,720.00 | 13,230.00 | 13,230.00 | 297,199 |
| 2023-05-03 | 12,820.00 | 13,280.00 | 12,470.00 | 12,890.00 | 12,890.00 | 363,176 |
| 2023-05-02 | 12,640.00 | 13,160.00 | 12,470.00 | 12,880.00 | 12,880.00 | 342,981 |
| 2023-04-28 | 14,100.00 | 14,100.00 | 12,300.00 | 12,410.00 | 12,410.00 | 592,916 |
| 2023-04-27 | 13,450.00 | 13,860.00 | 12,910.00 | 13,290.00 | 13,290.00 | 612,270 |
| 2023-04-26 | 13,850.00 | 14,200.00 | 13,350.00 | 13,440.00 | 13,440.00 | 338,356 |
| 2023-04-25 | 13,790.00 | 15,160.00 | 13,510.00 | 14,070.00 | 14,070.00 | 1,077,545 |
| 2023-04-24 | 15,070.00 | 15,450.00 | 13,610.00 | 13,810.00 | 13,810.00 | 828,979 |
| 2023-04-21 | 16,310.00 | 16,850.00 | 14,900.00 | 14,900.00 | 14,900.00 | 1,282,943 |
| 2023-04-20 | 16,940.00 | 17,050.00 | 15,690.00 | 15,900.00 | 15,900.00 | 1,418,376 |
| 2023-04-19 | 15,380.00 | 19,300.00 | 15,260.00 | 17,560.00 | 17,560.00 | 9,380,947 |
| 2023-04-18 | 15,830.00 | 15,830.00 | 15,150.00 | 15,380.00 | 15,380.00 | 814,338 |
| 2023-04-17 | 15,150.00 | 16,630.00 | 15,100.00 | 16,240.00 | 16,240.00 | 2,516,341 |
| 2023-04-14 | 15,250.00 | 16,440.00 | 15,000.00 | 15,150.00 | 15,150.00 | 1,951,633 |
| 2023-04-13 | 16,540.00 | 16,790.00 | 15,240.00 | 15,240.00 | 15,240.00 | 1,497,788 |
| 2023-04-12 | 14,690.00 | 17,900.00 | 14,500.00 | 16,500.00 | 16,500.00 | 8,755,818 |
| 2023-04-11 | 13,450.00 | 15,600.00 | 13,150.00 | 15,000.00 | 15,000.00 | 5,777,381 |
| 2023-04-10 | 14,190.00 | 14,190.00 | 13,350.00 | 13,510.00 | 13,510.00 | 578,723 |
| 2023-04-07 | 13,930.00 | 15,710.00 | 13,790.00 | 14,180.00 | 14,180.00 | 4,318,335 |
| 2023-04-06 | 14,490.00 | 14,560.00 | 13,790.00 | 13,850.00 | 13,850.00 | 538,195 |
| 2023-04-05 | 14,420.00 | 14,720.00 | 14,300.00 | 14,640.00 | 14,640.00 | 651,797 |
| 2023-04-04 | 14,900.00 | 15,140.00 | 14,500.00 | 14,500.00 | 14,500.00 | 923,724 |
| 2023-04-03 | 15,740.00 | 15,930.00 | 14,970.00 | 15,200.00 | 15,200.00 | 2,890,453 |
| 2023-03-31 | 16,420.00 | 16,770.00 | 14,950.00 | 15,050.00 | 15,050.00 | 4,841,271 |
| 2023-03-30 | 12,500.00 | 16,050.00 | 12,390.00 | 16,050.00 | 16,050.00 | 13,871,070 |
| 2023-03-29 | 12,720.00 | 12,720.00 | 12,200.00 | 12,350.00 | 12,350.00 | 453,521 |
| 2023-03-28 | 13,360.00 | 13,500.00 | 12,570.00 | 12,720.00 | 12,720.00 | 907,792 |
| 2023-03-27 | 12,790.00 | 13,320.00 | 12,540.00 | 13,120.00 | 13,120.00 | 1,233,520 |
| 2023-03-24 | 13,390.00 | 13,400.00 | 12,530.00 | 12,660.00 | 12,660.00 | 894,105 |
| 2023-03-23 | 13,410.00 | 13,990.00 | 12,930.00 | 13,310.00 | 13,310.00 | 1,883,084 |
| 2023-03-22 | 13,520.00 | 13,900.00 | 13,230.00 | 13,620.00 | 13,620.00 | 1,960,269 |
| 2023-03-21 | 13,470.00 | 13,830.00 | 13,060.00 | 13,550.00 | 13,550.00 | 1,624,381 |
| 2023-03-20 | 14,240.00 | 14,250.00 | 13,390.00 | 13,650.00 | 13,650.00 | 2,557,223 |
| 2023-03-17 | 11,530.00 | 14,320.00 | 11,390.00 | 14,320.00 | 14,320.00 | 14,929,205 |
| 2023-03-16 | 11,310.00 | 11,750.00 | 10,600.00 | 11,020.00 | 11,020.00 | 2,032,610 |
| 2023-03-15 | 10,420.00 | 11,270.00 | 10,350.00 | 11,040.00 | 11,040.00 | 2,165,903 |
| 2023-03-14 | 10,760.00 | 11,830.00 | 9,980.00 | 10,000.00 | 10,000.00 | 3,477,506 |
| 2023-03-13 | 10,880.00 | 10,880.00 | 10,180.00 | 10,530.00 | 10,530.00 | 1,441,876 |
| 2023-03-10 | 9,810.00 | 12,230.00 | 9,450.00 | 11,110.00 | 11,110.00 | 9,239,005 |
| 2023-03-09 | 9,550.00 | 11,400.00 | 9,550.00 | 9,780.00 | 9,780.00 | 7,410,684 |
| 2023-03-08 | 9,900.00 | 10,080.00 | 9,390.00 | 9,390.00 | 9,390.00 | 457,364 |
| 2023-03-07 | 9,880.00 | 9,880.00 | 9,590.00 | 9,760.00 | 9,760.00 | 190,755 |
| 2023-03-06 | 9,780.00 | 10,070.00 | 9,590.00 | 9,970.00 | 9,970.00 | 522,249 |
| 2023-03-03 | 9,390.00 | 9,710.00 | 9,390.00 | 9,580.00 | 9,580.00 | 344,120 |
| 2023-03-02 | 9,450.00 | 9,470.00 | 9,200.00 | 9,220.00 | 9,220.00 | 166,211 |
| 2023-02-28 | 9,670.00 | 9,850.00 | 9,300.00 | 9,450.00 | 9,450.00 | 232,600 |
| 2023-02-27 | 9,380.00 | 9,940.00 | 9,380.00 | 9,590.00 | 9,590.00 | 789,428 |
| 2023-02-24 | 9,400.00 | 9,480.00 | 9,220.00 | 9,350.00 | 9,350.00 | 255,500 |
| 2023-02-23 | 9,320.00 | 9,440.00 | 9,150.00 | 9,400.00 | 9,400.00 | 461,854 |
| 2023-02-22 | 8,990.00 | 9,360.00 | 8,950.00 | 9,250.00 | 9,250.00 | 420,100 |
| 2023-02-21 | 8,840.00 | 10,450.00 | 8,790.00 | 9,200.00 | 9,200.00 | 6,139,472 |
| 2023-02-20 | 8,600.00 | 8,790.00 | 8,350.00 | 8,790.00 | 8,790.00 | 86,586 |
| 2023-02-17 | 8,600.00 | 8,730.00 | 8,540.00 | 8,600.00 | 8,600.00 | 57,839 |
| 2023-02-16 | 8,580.00 | 8,930.00 | 8,580.00 | 8,700.00 | 8,700.00 | 67,680 |
| 2023-02-15 | 9,000.00 | 9,040.00 | 8,520.00 | 8,570.00 | 8,570.00 | 136,853 |
| 2023-02-14 | 9,200.00 | 9,280.00 | 8,920.00 | 8,940.00 | 8,940.00 | 127,510 |
| 2023-02-13 | 9,020.00 | 9,200.00 | 8,720.00 | 9,180.00 | 9,180.00 | 204,014 |
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.