SP Systems Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 8,860.00 | 9,740.00 | 8,780.00 | 9,130.00 | 9,130.00 | 705,964 |
| 2022-11-14 | 8,830.00 | 8,960.00 | 8,740.00 | 8,810.00 | 8,810.00 | 86,512 |
| 2022-11-11 | 8,800.00 | 8,840.00 | 8,690.00 | 8,800.00 | 8,800.00 | 123,054 |
| 2022-11-10 | 8,580.00 | 8,700.00 | 8,480.00 | 8,590.00 | 8,590.00 | 105,008 |
| 2022-11-09 | 8,750.00 | 8,760.00 | 8,630.00 | 8,700.00 | 8,700.00 | 58,542 |
| 2022-11-08 | 8,570.00 | 8,770.00 | 8,480.00 | 8,750.00 | 8,750.00 | 99,641 |
| 2022-11-07 | 8,680.00 | 8,680.00 | 8,440.00 | 8,530.00 | 8,530.00 | 73,826 |
| 2022-11-04 | 8,720.00 | 8,720.00 | 8,490.00 | 8,640.00 | 8,640.00 | 98,715 |
| 2022-11-03 | 8,340.00 | 8,790.00 | 8,040.00 | 8,710.00 | 8,710.00 | 170,068 |
| 2022-11-02 | 8,560.00 | 8,710.00 | 8,280.00 | 8,490.00 | 8,490.00 | 232,162 |
| 2022-11-01 | 8,050.00 | 8,440.00 | 8,050.00 | 8,360.00 | 8,360.00 | 105,922 |
| 2022-10-31 | 8,050.00 | 8,400.00 | 8,000.00 | 8,130.00 | 8,130.00 | 67,815 |
| 2022-10-28 | 8,000.00 | 8,400.00 | 7,910.00 | 7,970.00 | 7,970.00 | 122,639 |
| 2022-10-27 | 7,950.00 | 8,080.00 | 7,880.00 | 8,070.00 | 8,070.00 | 97,739 |
| 2022-10-26 | 8,020.00 | 8,050.00 | 7,760.00 | 7,910.00 | 7,910.00 | 70,530 |
| 2022-10-25 | 8,150.00 | 8,250.00 | 7,880.00 | 8,010.00 | 8,010.00 | 63,383 |
| 2022-10-24 | 8,180.00 | 8,250.00 | 8,030.00 | 8,150.00 | 8,150.00 | 89,004 |
| 2022-10-21 | 8,000.00 | 8,120.00 | 7,780.00 | 7,880.00 | 7,880.00 | 95,619 |
| 2022-10-20 | 8,060.00 | 8,270.00 | 7,850.00 | 8,130.00 | 8,130.00 | 94,915 |
| 2022-10-19 | 8,160.00 | 8,290.00 | 7,970.00 | 8,100.00 | 8,100.00 | 97,052 |
| 2022-10-18 | 8,080.00 | 8,210.00 | 8,020.00 | 8,160.00 | 8,160.00 | 106,084 |
| 2022-10-17 | 7,590.00 | 7,930.00 | 7,530.00 | 7,920.00 | 7,920.00 | 82,582 |
| 2022-10-14 | 7,590.00 | 7,860.00 | 7,480.00 | 7,820.00 | 7,820.00 | 76,530 |
| 2022-10-13 | 8,000.00 | 8,050.00 | 7,270.00 | 7,340.00 | 7,340.00 | 169,803 |
| 2022-10-12 | 8,130.00 | 8,250.00 | 7,960.00 | 7,980.00 | 7,980.00 | 118,992 |
| 2022-10-11 | 8,500.00 | 8,500.00 | 8,010.00 | 8,130.00 | 8,130.00 | 111,530 |
| 2022-10-07 | 8,330.00 | 8,940.00 | 8,300.00 | 8,730.00 | 8,730.00 | 250,971 |
| 2022-10-06 | 8,050.00 | 8,500.00 | 8,050.00 | 8,440.00 | 8,440.00 | 147,157 |
| 2022-10-05 | 8,650.00 | 8,810.00 | 7,960.00 | 7,990.00 | 7,990.00 | 207,343 |
| 2022-10-04 | 8,410.00 | 8,510.00 | 8,300.00 | 8,510.00 | 8,510.00 | 123,939 |
| 2022-09-30 | 8,330.00 | 8,550.00 | 8,030.00 | 8,170.00 | 8,170.00 | 294,032 |
| 2022-09-29 | 9,270.00 | 9,300.00 | 8,560.00 | 8,560.00 | 8,560.00 | 353,063 |
| 2022-09-28 | 10,000.00 | 10,100.00 | 8,950.00 | 8,950.00 | 8,950.00 | 392,984 |
| 2022-09-27 | 10,350.00 | 10,350.00 | 9,680.00 | 10,200.00 | 10,200.00 | 338,455 |
| 2022-09-26 | 10,600.00 | 10,900.00 | 10,050.00 | 10,100.00 | 10,100.00 | 350,043 |
| 2022-09-23 | 11,000.00 | 11,100.00 | 10,550.00 | 10,800.00 | 10,800.00 | 319,406 |
| 2022-09-22 | 11,200.00 | 11,550.00 | 10,900.00 | 11,300.00 | 11,300.00 | 374,235 |
| 2022-09-21 | 11,050.00 | 11,550.00 | 10,900.00 | 11,400.00 | 11,400.00 | 503,497 |
| 2022-09-20 | 10,600.00 | 11,250.00 | 10,500.00 | 11,250.00 | 11,250.00 | 695,108 |
| 2022-09-19 | 11,150.00 | 11,200.00 | 10,250.00 | 10,350.00 | 10,350.00 | 545,033 |
| 2022-09-16 | 10,200.00 | 11,400.00 | 10,200.00 | 11,050.00 | 11,050.00 | 811,485 |
| 2022-09-15 | 10,450.00 | 10,800.00 | 10,150.00 | 10,400.00 | 10,400.00 | 275,586 |
| 2022-09-14 | 9,880.00 | 10,350.00 | 9,810.00 | 10,300.00 | 10,300.00 | 187,978 |
| 2022-09-13 | 9,980.00 | 10,600.00 | 9,980.00 | 10,400.00 | 10,400.00 | 323,148 |
| 2022-09-08 | 9,490.00 | 9,900.00 | 9,460.00 | 9,750.00 | 9,750.00 | 175,858 |
| 2022-09-07 | 9,610.00 | 9,710.00 | 9,280.00 | 9,310.00 | 9,310.00 | 119,085 |
| 2022-09-06 | 9,630.00 | 9,830.00 | 9,590.00 | 9,700.00 | 9,700.00 | 98,188 |
| 2022-09-05 | 9,800.00 | 9,950.00 | 9,350.00 | 9,630.00 | 9,630.00 | 186,834 |
| 2022-09-02 | 10,000.00 | 10,300.00 | 9,800.00 | 9,840.00 | 9,840.00 | 140,187 |
| 2022-09-01 | 10,400.00 | 10,500.00 | 9,950.00 | 9,950.00 | 9,950.00 | 266,224 |
| 2022-08-31 | 10,150.00 | 10,650.00 | 10,100.00 | 10,550.00 | 10,550.00 | 183,606 |
| 2022-08-30 | 10,150.00 | 10,350.00 | 10,050.00 | 10,350.00 | 10,350.00 | 147,860 |
| 2022-08-29 | 10,100.00 | 10,350.00 | 10,050.00 | 10,100.00 | 10,100.00 | 234,656 |
| 2022-08-26 | 11,050.00 | 11,250.00 | 10,600.00 | 10,650.00 | 10,650.00 | 202,585 |
| 2022-08-25 | 10,850.00 | 11,050.00 | 10,700.00 | 10,950.00 | 10,950.00 | 169,658 |
| 2022-08-24 | 10,450.00 | 10,900.00 | 10,450.00 | 10,850.00 | 10,850.00 | 238,855 |
| 2022-08-23 | 10,300.00 | 10,650.00 | 10,100.00 | 10,450.00 | 10,450.00 | 321,648 |
| 2022-08-22 | 11,000.00 | 11,050.00 | 10,300.00 | 10,300.00 | 10,300.00 | 481,711 |
| 2022-08-19 | 12,850.00 | 12,900.00 | 11,250.00 | 11,300.00 | 11,300.00 | 1,476,699 |
| 2022-08-18 | 11,700.00 | 12,450.00 | 11,600.00 | 12,300.00 | 12,300.00 | 1,431,819 |
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.