SP Systems Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 7,820.00 | 7,960.00 | 7,670.00 | 7,850.00 | 7,850.00 | 44,708 |
| 2022-02-21 | 7,830.00 | 8,090.00 | 7,800.00 | 8,040.00 | 8,040.00 | 42,629 |
| 2022-02-18 | 7,800.00 | 8,200.00 | 7,770.00 | 8,100.00 | 8,100.00 | 58,838 |
| 2022-02-17 | 7,980.00 | 8,080.00 | 7,590.00 | 8,000.00 | 8,000.00 | 62,112 |
| 2022-02-16 | 7,790.00 | 8,070.00 | 7,690.00 | 7,970.00 | 7,970.00 | 62,413 |
| 2022-02-15 | 7,530.00 | 7,740.00 | 7,370.00 | 7,580.00 | 7,580.00 | 63,010 |
| 2022-02-14 | 7,720.00 | 7,870.00 | 7,400.00 | 7,530.00 | 7,530.00 | 126,258 |
| 2022-02-11 | 8,050.00 | 8,120.00 | 7,900.00 | 7,960.00 | 7,960.00 | 64,520 |
| 2022-02-10 | 8,480.00 | 8,580.00 | 8,150.00 | 8,240.00 | 8,240.00 | 64,811 |
| 2022-02-09 | 8,470.00 | 8,540.00 | 8,160.00 | 8,340.00 | 8,340.00 | 61,869 |
| 2022-02-08 | 8,650.00 | 9,230.00 | 8,230.00 | 8,330.00 | 8,330.00 | 412,583 |
| 2022-02-07 | 8,850.00 | 8,850.00 | 8,300.00 | 8,510.00 | 8,510.00 | 123,373 |
| 2022-02-04 | 8,360.00 | 9,050.00 | 8,360.00 | 8,830.00 | 8,830.00 | 463,555 |
| 2022-02-03 | 8,400.00 | 8,530.00 | 8,260.00 | 8,490.00 | 8,490.00 | 192,790 |
| 2022-01-28 | 7,900.00 | 9,350.00 | 7,740.00 | 8,400.00 | 8,400.00 | 874,048 |
| 2022-01-27 | 8,400.00 | 8,480.00 | 7,580.00 | 8,000.00 | 8,000.00 | 244,859 |
| 2022-01-26 | 8,120.00 | 8,660.00 | 7,920.00 | 8,240.00 | 8,240.00 | 323,288 |
| 2022-01-25 | 7,890.00 | 8,500.00 | 7,660.00 | 8,080.00 | 8,080.00 | 391,842 |
| 2022-01-24 | 8,290.00 | 8,290.00 | 7,680.00 | 7,740.00 | 7,740.00 | 150,847 |
| 2022-01-21 | 8,260.00 | 8,350.00 | 8,000.00 | 8,260.00 | 8,260.00 | 182,240 |
| 2022-01-20 | 8,070.00 | 8,480.00 | 7,900.00 | 8,430.00 | 8,430.00 | 204,772 |
| 2022-01-19 | 8,060.00 | 8,460.00 | 8,040.00 | 8,140.00 | 8,140.00 | 248,495 |
| 2022-01-18 | 9,110.00 | 9,560.00 | 8,300.00 | 8,440.00 | 8,440.00 | 473,803 |
| 2022-01-17 | 10,500.00 | 10,600.00 | 9,080.00 | 9,110.00 | 9,110.00 | 495,624 |
| 2022-01-14 | 10,600.00 | 11,650.00 | 10,400.00 | 10,700.00 | 10,700.00 | 454,855 |
| 2022-01-13 | 10,650.00 | 11,050.00 | 10,000.00 | 11,000.00 | 11,000.00 | 511,474 |
| 2022-01-12 | 10,700.00 | 10,850.00 | 9,680.00 | 10,650.00 | 10,650.00 | 451,581 |
| 2022-01-11 | 11,100.00 | 11,100.00 | 10,200.00 | 11,000.00 | 11,000.00 | 539,336 |
| 2022-01-10 | 9,590.00 | 12,200.00 | 9,310.00 | 10,950.00 | 10,950.00 | 2,725,614 |
| 2022-01-07 | 9,300.00 | 9,660.00 | 9,110.00 | 9,410.00 | 9,410.00 | 291,083 |
| 2022-01-06 | 9,920.00 | 10,100.00 | 8,620.00 | 9,200.00 | 9,200.00 | 479,299 |
| 2022-01-05 | 10,650.00 | 10,950.00 | 10,000.00 | 10,150.00 | 10,150.00 | 415,056 |
| 2022-01-04 | 10,400.00 | 11,050.00 | 10,050.00 | 10,700.00 | 10,700.00 | 1,214,707 |
| 2022-01-03 | 10,000.00 | 10,400.00 | 9,750.00 | 10,400.00 | 10,400.00 | 487,550 |
| 2021-12-30 | 10,900.00 | 10,950.00 | 9,910.00 | 10,200.00 | 10,200.00 | 633,644 |
| 2021-12-29 | 10,350.00 | 10,600.00 | 10,000.00 | 10,600.00 | 10,600.00 | 369,423 |
| 2021-12-28 | 10,650.00 | 10,650.00 | 10,100.00 | 10,150.00 | 10,150.00 | 241,390 |
| 2021-12-27 | 10,300.00 | 10,700.00 | 10,200.00 | 10,650.00 | 10,650.00 | 586,763 |
| 2021-12-24 | 9,910.00 | 11,550.00 | 9,520.00 | 10,150.00 | 10,150.00 | 3,700,024 |
| 2021-12-23 | 11,650.00 | 12,000.00 | 9,670.00 | 9,980.00 | 9,980.00 | 3,958,071 |
| 2021-12-22 | 8,780.00 | 10,100.00 | 8,510.00 | 10,100.00 | 10,100.00 | 3,856,121 |
| 2021-12-21 | 5,990.00 | 7,780.00 | 5,990.00 | 7,780.00 | 7,780.00 | 1,768,826 |
| 2021-12-20 | 6,370.00 | 6,400.00 | 5,990.00 | 5,990.00 | 5,990.00 | 102,548 |
| 2021-12-17 | 6,460.00 | 6,750.00 | 6,110.00 | 6,400.00 | 6,400.00 | 143,775 |
| 2021-12-16 | 6,300.00 | 7,300.00 | 6,240.00 | 6,600.00 | 6,600.00 | 837,122 |
| 2021-12-15 | 6,450.00 | 6,450.00 | 6,080.00 | 6,300.00 | 6,300.00 | 128,489 |
| 2021-12-14 | 6,750.00 | 7,680.00 | 6,150.00 | 6,360.00 | 6,360.00 | 1,292,812 |
| 2021-12-13 | 5,500.00 | 6,950.00 | 5,500.00 | 6,380.00 | 6,380.00 | 871,963 |
| 2021-12-10 | 5,530.00 | 5,590.00 | 5,470.00 | 5,500.00 | 5,500.00 | 2,745 |
| 2021-12-09 | 5,540.00 | 5,600.00 | 5,530.00 | 5,530.00 | 5,530.00 | 7,714 |
| 2021-12-08 | 5,540.00 | 5,600.00 | 5,540.00 | 5,600.00 | 5,600.00 | 4,684 |
| 2021-12-07 | 5,500.00 | 5,580.00 | 5,500.00 | 5,530.00 | 5,530.00 | 2,558 |
| 2021-12-06 | 5,510.00 | 5,550.00 | 5,460.00 | 5,500.00 | 5,500.00 | 4,319 |
| 2021-12-03 | 5,490.00 | 5,570.00 | 5,450.00 | 5,500.00 | 5,500.00 | 6,226 |
| 2021-12-02 | 5,200.00 | 5,450.00 | 5,160.00 | 5,450.00 | 5,450.00 | 12,791 |
| 2021-12-01 | 5,010.00 | 5,220.00 | 5,010.00 | 5,220.00 | 5,220.00 | 9,802 |
| 2021-11-30 | 5,470.00 | 5,540.00 | 5,100.00 | 5,100.00 | 5,100.00 | 22,724 |
| 2021-11-29 | 5,500.00 | 5,640.00 | 5,480.00 | 5,480.00 | 5,480.00 | 9,447 |
| 2021-11-26 | 5,920.00 | 5,920.00 | 5,670.00 | 5,680.00 | 5,680.00 | 13,713 |
| 2021-11-25 | 5,610.00 | 6,100.00 | 5,610.00 | 5,900.00 | 5,900.00 | 32,324 |
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.