SP Systems Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 8,950.00 | 9,660.00 | 8,950.00 | 9,660.00 | 9,660.00 | 344,156 |
| 2022-05-19 | 8,730.00 | 9,060.00 | 8,480.00 | 8,950.00 | 8,950.00 | 129,043 |
| 2022-05-18 | 9,270.00 | 9,630.00 | 9,120.00 | 9,170.00 | 9,170.00 | 212,101 |
| 2022-05-17 | 9,190.00 | 9,230.00 | 8,970.00 | 9,180.00 | 9,180.00 | 115,860 |
| 2022-05-16 | 8,920.00 | 9,180.00 | 8,840.00 | 9,100.00 | 9,100.00 | 59,832 |
| 2022-05-13 | 8,650.00 | 8,970.00 | 8,650.00 | 8,840.00 | 8,840.00 | 83,174 |
| 2022-05-12 | 8,880.00 | 9,110.00 | 8,460.00 | 8,500.00 | 8,500.00 | 148,034 |
| 2022-05-11 | 9,230.00 | 9,430.00 | 8,810.00 | 8,970.00 | 8,970.00 | 158,308 |
| 2022-05-10 | 9,260.00 | 9,410.00 | 8,650.00 | 9,190.00 | 9,190.00 | 419,988 |
| 2022-05-09 | 10,000.00 | 10,200.00 | 9,480.00 | 9,570.00 | 9,570.00 | 155,404 |
| 2022-05-06 | 9,910.00 | 10,350.00 | 9,860.00 | 10,050.00 | 10,050.00 | 125,527 |
| 2022-05-04 | 10,700.00 | 10,950.00 | 10,050.00 | 10,050.00 | 10,050.00 | 263,953 |
| 2022-05-03 | 10,350.00 | 10,850.00 | 10,200.00 | 10,500.00 | 10,500.00 | 387,185 |
| 2022-05-02 | 10,000.00 | 10,350.00 | 9,930.00 | 10,350.00 | 10,350.00 | 127,056 |
| 2022-04-29 | 10,100.00 | 10,400.00 | 10,050.00 | 10,300.00 | 10,300.00 | 118,368 |
| 2022-04-28 | 10,350.00 | 10,350.00 | 9,990.00 | 10,050.00 | 10,050.00 | 128,725 |
| 2022-04-27 | 10,000.00 | 10,350.00 | 9,950.00 | 10,150.00 | 10,150.00 | 149,274 |
| 2022-04-26 | 9,980.00 | 10,800.00 | 9,970.00 | 10,400.00 | 10,400.00 | 564,738 |
| 2022-04-25 | 10,150.00 | 10,200.00 | 9,870.00 | 9,910.00 | 9,910.00 | 210,156 |
| 2022-04-22 | 10,950.00 | 11,100.00 | 10,350.00 | 10,450.00 | 10,450.00 | 505,193 |
| 2022-04-21 | 10,100.00 | 10,550.00 | 10,100.00 | 10,450.00 | 10,450.00 | 247,006 |
| 2022-04-20 | 10,350.00 | 10,450.00 | 10,000.00 | 10,150.00 | 10,150.00 | 179,469 |
| 2022-04-19 | 10,200.00 | 10,450.00 | 10,100.00 | 10,350.00 | 10,350.00 | 175,306 |
| 2022-04-18 | 10,900.00 | 10,900.00 | 10,300.00 | 10,300.00 | 10,300.00 | 204,100 |
| 2022-04-15 | 10,900.00 | 12,150.00 | 10,550.00 | 10,900.00 | 10,900.00 | 1,844,828 |
| 2022-04-14 | 10,850.00 | 11,300.00 | 10,500.00 | 11,100.00 | 11,100.00 | 267,001 |
| 2022-04-13 | 11,050.00 | 11,100.00 | 10,800.00 | 10,800.00 | 10,800.00 | 266,000 |
| 2022-04-12 | 10,700.00 | 10,850.00 | 10,400.00 | 10,800.00 | 10,800.00 | 269,668 |
| 2022-04-11 | 11,400.00 | 11,600.00 | 10,700.00 | 10,900.00 | 10,900.00 | 479,873 |
| 2022-04-08 | 12,000.00 | 12,000.00 | 11,150.00 | 11,300.00 | 11,300.00 | 377,665 |
| 2022-04-07 | 12,500.00 | 12,800.00 | 11,800.00 | 11,850.00 | 11,850.00 | 435,918 |
| 2022-04-06 | 13,500.00 | 13,650.00 | 12,400.00 | 12,400.00 | 12,400.00 | 1,253,057 |
| 2022-04-05 | 14,350.00 | 14,500.00 | 14,000.00 | 14,050.00 | 14,050.00 | 327,462 |
| 2022-04-04 | 13,700.00 | 14,250.00 | 13,400.00 | 14,250.00 | 14,250.00 | 535,696 |
| 2022-04-01 | 12,850.00 | 14,100.00 | 12,800.00 | 13,900.00 | 13,900.00 | 912,982 |
| 2022-03-31 | 12,850.00 | 13,450.00 | 12,800.00 | 13,100.00 | 13,100.00 | 307,653 |
| 2022-03-30 | 13,350.00 | 13,700.00 | 12,600.00 | 13,100.00 | 13,100.00 | 506,539 |
| 2022-03-29 | 13,450.00 | 14,350.00 | 12,850.00 | 13,500.00 | 13,500.00 | 1,289,758 |
| 2022-03-28 | 13,450.00 | 15,150.00 | 13,050.00 | 13,450.00 | 13,450.00 | 2,234,875 |
| 2022-03-25 | 12,750.00 | 15,500.00 | 11,300.00 | 13,700.00 | 13,700.00 | 7,394,390 |
| 2022-03-24 | 10,200.00 | 12,300.00 | 9,990.00 | 12,300.00 | 12,300.00 | 1,793,491 |
| 2022-03-23 | 9,950.00 | 11,250.00 | 9,810.00 | 10,300.00 | 10,300.00 | 1,587,717 |
| 2022-03-22 | 10,050.00 | 10,100.00 | 9,550.00 | 10,000.00 | 10,000.00 | 447,010 |
| 2022-03-21 | 10,500.00 | 10,500.00 | 9,940.00 | 9,940.00 | 9,940.00 | 795,888 |
| 2022-03-18 | 8,480.00 | 10,650.00 | 8,310.00 | 10,150.00 | 10,150.00 | 4,374,229 |
| 2022-03-17 | 8,680.00 | 8,940.00 | 8,200.00 | 8,260.00 | 8,260.00 | 426,237 |
| 2022-03-16 | 7,660.00 | 8,240.00 | 7,660.00 | 8,210.00 | 8,210.00 | 164,935 |
| 2022-03-15 | 7,560.00 | 7,960.00 | 7,520.00 | 7,610.00 | 7,610.00 | 155,251 |
| 2022-03-14 | 8,170.00 | 8,480.00 | 7,800.00 | 7,820.00 | 7,820.00 | 172,508 |
| 2022-03-11 | 8,090.00 | 8,240.00 | 7,980.00 | 8,040.00 | 8,040.00 | 69,237 |
| 2022-03-10 | 7,930.00 | 8,240.00 | 7,930.00 | 8,130.00 | 8,130.00 | 92,647 |
| 2022-03-08 | 8,090.00 | 8,200.00 | 7,750.00 | 7,850.00 | 7,850.00 | 129,726 |
| 2022-03-07 | 8,520.00 | 8,590.00 | 8,020.00 | 8,120.00 | 8,120.00 | 120,349 |
| 2022-03-04 | 8,770.00 | 8,950.00 | 8,480.00 | 8,650.00 | 8,650.00 | 146,186 |
| 2022-03-03 | 8,830.00 | 8,920.00 | 8,750.00 | 8,810.00 | 8,810.00 | 95,983 |
| 2022-03-02 | 8,730.00 | 8,880.00 | 8,690.00 | 8,850.00 | 8,850.00 | 142,537 |
| 2022-02-28 | 9,470.00 | 9,470.00 | 8,780.00 | 8,780.00 | 8,780.00 | 378,290 |
| 2022-02-25 | 8,650.00 | 9,740.00 | 8,650.00 | 9,400.00 | 9,400.00 | 1,063,575 |
| 2022-02-24 | 8,080.00 | 9,160.00 | 8,060.00 | 8,570.00 | 8,570.00 | 1,185,452 |
| 2022-02-23 | 7,750.00 | 8,240.00 | 7,690.00 | 8,100.00 | 8,100.00 | 127,203 |
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.