SP Systems Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 9,290.00 | 9,320.00 | 8,940.00 | 9,010.00 | 9,010.00 | 136,666 |
| 2023-02-09 | 9,510.00 | 9,650.00 | 9,220.00 | 9,280.00 | 9,280.00 | 122,958 |
| 2023-02-08 | 9,380.00 | 9,770.00 | 9,350.00 | 9,510.00 | 9,510.00 | 421,733 |
| 2023-02-07 | 9,110.00 | 9,330.00 | 9,090.00 | 9,280.00 | 9,280.00 | 114,182 |
| 2023-02-06 | 9,170.00 | 9,390.00 | 8,980.00 | 9,120.00 | 9,120.00 | 204,388 |
| 2023-02-03 | 9,660.00 | 9,710.00 | 9,170.00 | 9,170.00 | 9,170.00 | 263,807 |
| 2023-02-02 | 9,700.00 | 9,830.00 | 9,450.00 | 9,660.00 | 9,660.00 | 619,065 |
| 2023-02-01 | 10,350.00 | 10,950.00 | 9,700.00 | 9,760.00 | 9,760.00 | 1,054,965 |
| 2023-01-31 | 9,520.00 | 10,190.00 | 9,450.00 | 9,900.00 | 9,900.00 | 507,991 |
| 2023-01-30 | 9,380.00 | 9,830.00 | 9,200.00 | 9,640.00 | 9,640.00 | 551,764 |
| 2023-01-27 | 9,110.00 | 9,200.00 | 8,930.00 | 9,110.00 | 9,110.00 | 238,189 |
| 2023-01-26 | 10,170.00 | 10,300.00 | 9,020.00 | 9,070.00 | 9,070.00 | 650,713 |
| 2023-01-25 | 9,800.00 | 10,540.00 | 9,660.00 | 9,990.00 | 9,990.00 | 867,577 |
| 2023-01-20 | 9,720.00 | 9,940.00 | 9,540.00 | 9,730.00 | 9,730.00 | 397,524 |
| 2023-01-19 | 9,000.00 | 10,450.00 | 8,870.00 | 9,700.00 | 9,700.00 | 2,362,288 |
| 2023-01-18 | 8,790.00 | 9,450.00 | 8,700.00 | 9,000.00 | 9,000.00 | 1,128,095 |
| 2023-01-17 | 8,670.00 | 8,800.00 | 8,410.00 | 8,600.00 | 8,600.00 | 210,530 |
| 2023-01-16 | 8,860.00 | 8,870.00 | 8,630.00 | 8,690.00 | 8,690.00 | 258,270 |
| 2023-01-13 | 8,360.00 | 9,870.00 | 8,320.00 | 8,800.00 | 8,800.00 | 4,480,727 |
| 2023-01-12 | 8,500.00 | 8,630.00 | 8,220.00 | 8,290.00 | 8,290.00 | 168,172 |
| 2023-01-11 | 8,420.00 | 8,460.00 | 8,250.00 | 8,360.00 | 8,360.00 | 92,951 |
| 2023-01-10 | 8,120.00 | 8,840.00 | 8,020.00 | 8,290.00 | 8,290.00 | 507,688 |
| 2023-01-09 | 7,830.00 | 8,360.00 | 7,810.00 | 8,120.00 | 8,120.00 | 264,928 |
| 2023-01-06 | 7,250.00 | 7,870.00 | 7,220.00 | 7,650.00 | 7,650.00 | 93,521 |
| 2023-01-05 | 7,560.00 | 7,690.00 | 7,340.00 | 7,340.00 | 7,340.00 | 61,788 |
| 2023-01-04 | 7,000.00 | 7,620.00 | 7,000.00 | 7,560.00 | 7,560.00 | 54,141 |
| 2023-01-03 | 6,870.00 | 7,240.00 | 6,660.00 | 7,150.00 | 7,150.00 | 65,614 |
| 2023-01-02 | 7,160.00 | 7,230.00 | 6,560.00 | 6,800.00 | 6,800.00 | 55,732 |
| 2022-12-29 | 7,200.00 | 7,300.00 | 7,030.00 | 7,160.00 | 7,160.00 | 59,922 |
| 2022-12-28 | 7,170.00 | 7,420.00 | 7,170.00 | 7,330.00 | 7,330.00 | 28,090 |
| 2022-12-27 | 7,200.00 | 7,380.00 | 7,200.00 | 7,260.00 | 7,260.00 | 73,207 |
| 2022-12-26 | 7,310.00 | 7,450.00 | 7,260.00 | 7,260.00 | 7,260.00 | 43,450 |
| 2022-12-23 | 7,780.00 | 7,780.00 | 7,400.00 | 7,400.00 | 7,400.00 | 80,205 |
| 2022-12-22 | 7,900.00 | 8,100.00 | 7,810.00 | 7,810.00 | 7,810.00 | 28,178 |
| 2022-12-21 | 8,070.00 | 8,080.00 | 7,850.00 | 7,870.00 | 7,870.00 | 47,432 |
| 2022-12-20 | 8,110.00 | 8,510.00 | 7,960.00 | 8,030.00 | 8,030.00 | 111,515 |
| 2022-12-19 | 7,890.00 | 8,450.00 | 7,890.00 | 8,190.00 | 8,190.00 | 129,063 |
| 2022-12-16 | 7,970.00 | 8,080.00 | 7,940.00 | 7,980.00 | 7,980.00 | 25,979 |
| 2022-12-15 | 8,080.00 | 8,220.00 | 7,990.00 | 8,070.00 | 8,070.00 | 37,771 |
| 2022-12-14 | 8,150.00 | 8,180.00 | 7,910.00 | 8,150.00 | 8,150.00 | 32,474 |
| 2022-12-13 | 7,810.00 | 8,000.00 | 7,730.00 | 8,000.00 | 8,000.00 | 50,358 |
| 2022-12-12 | 7,880.00 | 7,910.00 | 7,730.00 | 7,770.00 | 7,770.00 | 27,216 |
| 2022-12-09 | 7,980.00 | 8,070.00 | 7,820.00 | 7,880.00 | 7,880.00 | 74,411 |
| 2022-12-08 | 8,180.00 | 8,220.00 | 7,970.00 | 7,970.00 | 7,970.00 | 67,778 |
| 2022-12-07 | 8,190.00 | 8,330.00 | 8,000.00 | 8,250.00 | 8,250.00 | 58,650 |
| 2022-12-06 | 8,580.00 | 8,620.00 | 8,250.00 | 8,250.00 | 8,250.00 | 85,097 |
| 2022-12-05 | 8,850.00 | 8,970.00 | 8,590.00 | 8,680.00 | 8,680.00 | 88,577 |
| 2022-12-02 | 8,950.00 | 9,060.00 | 8,750.00 | 8,840.00 | 8,840.00 | 111,250 |
| 2022-12-01 | 8,840.00 | 8,910.00 | 8,700.00 | 8,820.00 | 8,820.00 | 79,745 |
| 2022-11-30 | 8,700.00 | 8,730.00 | 8,520.00 | 8,700.00 | 8,700.00 | 65,819 |
| 2022-11-29 | 8,630.00 | 8,810.00 | 8,590.00 | 8,720.00 | 8,720.00 | 60,144 |
| 2022-11-28 | 9,080.00 | 9,140.00 | 8,670.00 | 8,680.00 | 8,680.00 | 128,717 |
| 2022-11-25 | 9,070.00 | 9,200.00 | 8,940.00 | 9,140.00 | 9,140.00 | 87,574 |
| 2022-11-24 | 8,870.00 | 9,150.00 | 8,870.00 | 9,100.00 | 9,100.00 | 240,998 |
| 2022-11-23 | 8,710.00 | 8,890.00 | 8,710.00 | 8,840.00 | 8,840.00 | 135,379 |
| 2022-11-22 | 8,570.00 | 9,770.00 | 8,570.00 | 8,690.00 | 8,690.00 | 2,628,851 |
| 2022-11-21 | 8,860.00 | 8,910.00 | 8,550.00 | 8,600.00 | 8,600.00 | 58,738 |
| 2022-11-18 | 9,010.00 | 9,270.00 | 8,850.00 | 8,850.00 | 8,850.00 | 132,103 |
| 2022-11-17 | 8,910.00 | 9,170.00 | 8,910.00 | 9,010.00 | 9,010.00 | 128,569 |
| 2022-11-16 | 9,160.00 | 9,160.00 | 8,890.00 | 9,000.00 | 9,000.00 | 79,618 |
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.