SP Systems Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 11,550.00 | 11,900.00 | 11,300.00 | 11,550.00 | 11,550.00 | 610,324 |
| 2022-08-16 | 11,300.00 | 11,800.00 | 11,250.00 | 11,650.00 | 11,650.00 | 621,865 |
| 2022-08-12 | 11,000.00 | 11,750.00 | 10,800.00 | 11,450.00 | 11,450.00 | 1,341,664 |
| 2022-08-11 | 10,500.00 | 11,050.00 | 10,450.00 | 10,950.00 | 10,950.00 | 371,619 |
| 2022-08-10 | 10,700.00 | 10,700.00 | 10,300.00 | 10,500.00 | 10,500.00 | 227,937 |
| 2022-08-09 | 10,800.00 | 10,950.00 | 10,400.00 | 10,750.00 | 10,750.00 | 384,171 |
| 2022-08-08 | 10,150.00 | 11,300.00 | 10,100.00 | 10,600.00 | 10,600.00 | 1,290,421 |
| 2022-08-05 | 10,250.00 | 10,300.00 | 9,980.00 | 10,150.00 | 10,150.00 | 132,239 |
| 2022-08-04 | 10,600.00 | 10,600.00 | 10,100.00 | 10,200.00 | 10,200.00 | 175,285 |
| 2022-08-03 | 10,550.00 | 10,700.00 | 10,050.00 | 10,400.00 | 10,400.00 | 365,882 |
| 2022-08-02 | 10,650.00 | 11,050.00 | 10,200.00 | 10,400.00 | 10,400.00 | 1,384,200 |
| 2022-08-01 | 9,700.00 | 10,300.00 | 9,660.00 | 10,200.00 | 10,200.00 | 484,217 |
| 2022-07-29 | 9,550.00 | 9,720.00 | 9,520.00 | 9,640.00 | 9,640.00 | 74,327 |
| 2022-07-28 | 9,720.00 | 9,770.00 | 9,480.00 | 9,480.00 | 9,480.00 | 133,272 |
| 2022-07-27 | 9,360.00 | 9,620.00 | 9,290.00 | 9,600.00 | 9,600.00 | 126,242 |
| 2022-07-26 | 9,150.00 | 9,630.00 | 9,150.00 | 9,300.00 | 9,300.00 | 321,718 |
| 2022-07-25 | 10,450.00 | 10,450.00 | 9,210.00 | 9,210.00 | 9,210.00 | 1,387,568 |
| 2022-07-22 | 10,700.00 | 10,900.00 | 10,600.00 | 10,600.00 | 10,600.00 | 253,945 |
| 2022-07-21 | 9,950.00 | 11,050.00 | 9,850.00 | 10,900.00 | 10,900.00 | 1,179,358 |
| 2022-07-20 | 9,850.00 | 10,100.00 | 9,760.00 | 9,990.00 | 9,990.00 | 180,024 |
| 2022-07-19 | 9,670.00 | 9,800.00 | 9,480.00 | 9,650.00 | 9,650.00 | 70,791 |
| 2022-07-18 | 9,400.00 | 9,760.00 | 9,220.00 | 9,720.00 | 9,720.00 | 138,971 |
| 2022-07-15 | 9,300.00 | 9,430.00 | 9,010.00 | 9,150.00 | 9,150.00 | 90,127 |
| 2022-07-14 | 9,360.00 | 9,510.00 | 9,190.00 | 9,360.00 | 9,360.00 | 84,922 |
| 2022-07-13 | 9,550.00 | 9,720.00 | 9,160.00 | 9,420.00 | 9,420.00 | 108,965 |
| 2022-07-12 | 9,700.00 | 9,700.00 | 9,350.00 | 9,550.00 | 9,550.00 | 141,008 |
| 2022-07-11 | 10,100.00 | 10,100.00 | 9,780.00 | 9,800.00 | 9,800.00 | 144,733 |
| 2022-07-08 | 10,450.00 | 10,650.00 | 10,100.00 | 10,100.00 | 10,100.00 | 216,634 |
| 2022-07-07 | 10,000.00 | 10,700.00 | 10,000.00 | 10,450.00 | 10,450.00 | 345,955 |
| 2022-07-06 | 10,100.00 | 10,350.00 | 9,860.00 | 9,890.00 | 9,890.00 | 166,863 |
| 2022-07-05 | 9,350.00 | 10,150.00 | 9,350.00 | 10,100.00 | 10,100.00 | 268,380 |
| 2022-07-04 | 9,620.00 | 9,850.00 | 9,050.00 | 9,250.00 | 9,250.00 | 179,759 |
| 2022-07-01 | 10,000.00 | 10,400.00 | 9,540.00 | 9,660.00 | 9,660.00 | 246,986 |
| 2022-06-30 | 10,550.00 | 10,800.00 | 10,050.00 | 10,150.00 | 10,150.00 | 275,283 |
| 2022-06-29 | 10,350.00 | 10,800.00 | 10,250.00 | 10,600.00 | 10,600.00 | 311,296 |
| 2022-06-28 | 9,780.00 | 11,700.00 | 9,740.00 | 10,550.00 | 10,550.00 | 2,640,997 |
| 2022-06-27 | 9,430.00 | 9,920.00 | 9,430.00 | 9,780.00 | 9,780.00 | 108,825 |
| 2022-06-24 | 9,020.00 | 9,550.00 | 8,970.00 | 9,410.00 | 9,410.00 | 163,102 |
| 2022-06-23 | 9,650.00 | 9,850.00 | 9,020.00 | 9,020.00 | 9,020.00 | 191,356 |
| 2022-06-22 | 10,250.00 | 10,250.00 | 9,660.00 | 9,680.00 | 9,680.00 | 159,091 |
| 2022-06-21 | 10,000.00 | 10,350.00 | 9,840.00 | 10,150.00 | 10,150.00 | 159,078 |
| 2022-06-20 | 10,700.00 | 10,700.00 | 9,860.00 | 10,000.00 | 10,000.00 | 186,166 |
| 2022-06-17 | 10,200.00 | 10,950.00 | 10,100.00 | 10,550.00 | 10,550.00 | 193,861 |
| 2022-06-16 | 10,850.00 | 11,050.00 | 10,350.00 | 10,350.00 | 10,350.00 | 160,009 |
| 2022-06-15 | 11,600.00 | 11,600.00 | 10,500.00 | 10,550.00 | 10,550.00 | 338,589 |
| 2022-06-14 | 11,050.00 | 11,800.00 | 11,050.00 | 11,600.00 | 11,600.00 | 269,149 |
| 2022-06-13 | 11,600.00 | 11,750.00 | 11,250.00 | 11,350.00 | 11,350.00 | 246,271 |
| 2022-06-10 | 11,900.00 | 12,300.00 | 11,800.00 | 11,950.00 | 11,950.00 | 258,697 |
| 2022-06-09 | 12,600.00 | 12,750.00 | 11,950.00 | 12,050.00 | 12,050.00 | 343,281 |
| 2022-06-08 | 12,350.00 | 12,750.00 | 12,200.00 | 12,700.00 | 12,700.00 | 328,959 |
| 2022-06-07 | 13,150.00 | 13,150.00 | 12,200.00 | 12,350.00 | 12,350.00 | 444,352 |
| 2022-06-03 | 13,250.00 | 13,300.00 | 12,900.00 | 13,200.00 | 13,200.00 | 457,092 |
| 2022-06-02 | 12,700.00 | 13,450.00 | 12,550.00 | 13,350.00 | 13,350.00 | 1,707,808 |
| 2022-05-31 | 13,150.00 | 13,250.00 | 12,700.00 | 12,700.00 | 12,700.00 | 562,236 |
| 2022-05-30 | 13,300.00 | 13,350.00 | 12,900.00 | 13,100.00 | 13,100.00 | 826,490 |
| 2022-05-27 | 13,600.00 | 13,850.00 | 13,050.00 | 13,850.00 | 13,850.00 | 1,281,880 |
| 2022-05-26 | 14,100.00 | 14,350.00 | 13,250.00 | 13,650.00 | 13,650.00 | 1,716,235 |
| 2022-05-25 | 14,700.00 | 14,950.00 | 13,700.00 | 14,050.00 | 14,050.00 | 4,884,324 |
| 2022-05-24 | 11,000.00 | 13,950.00 | 10,850.00 | 13,950.00 | 13,950.00 | 5,844,828 |
| 2022-05-23 | 11,600.00 | 12,550.00 | 10,400.00 | 10,750.00 | 10,750.00 | 5,178,587 |
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.