SP Systems Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 5,800.00 | 5,910.00 | 5,760.00 | 5,800.00 | 5,800.00 | 8,056 |
| 2021-11-23 | 5,790.00 | 5,800.00 | 5,710.00 | 5,800.00 | 5,800.00 | 3,084 |
| 2021-11-22 | 5,840.00 | 5,840.00 | 5,710.00 | 5,840.00 | 5,840.00 | 5,487 |
| 2021-11-19 | 5,880.00 | 5,880.00 | 5,720.00 | 5,850.00 | 5,850.00 | 7,610 |
| 2021-11-18 | 5,970.00 | 5,970.00 | 5,790.00 | 5,880.00 | 5,880.00 | 6,339 |
| 2021-11-17 | 6,000.00 | 6,000.00 | 5,880.00 | 5,970.00 | 5,970.00 | 3,361 |
| 2021-11-16 | 6,060.00 | 6,060.00 | 5,910.00 | 6,010.00 | 6,010.00 | 6,942 |
| 2021-11-15 | 6,040.00 | 6,050.00 | 5,890.00 | 6,000.00 | 6,000.00 | 6,732 |
| 2021-11-12 | 5,590.00 | 5,990.00 | 5,580.00 | 5,820.00 | 5,820.00 | 9,176 |
| 2021-11-11 | 5,560.00 | 5,680.00 | 5,490.00 | 5,590.00 | 5,590.00 | 13,799 |
| 2021-11-10 | 5,660.00 | 5,680.00 | 5,590.00 | 5,600.00 | 5,600.00 | 5,188 |
| 2021-11-09 | 5,580.00 | 5,690.00 | 5,580.00 | 5,660.00 | 5,660.00 | 5,107 |
| 2021-11-08 | 5,570.00 | 5,680.00 | 5,570.00 | 5,660.00 | 5,660.00 | 5,598 |
| 2021-11-05 | 5,850.00 | 5,850.00 | 5,720.00 | 5,730.00 | 5,730.00 | 8,795 |
| 2021-11-04 | 5,940.00 | 5,970.00 | 5,800.00 | 5,850.00 | 5,850.00 | 17,491 |
| 2021-11-03 | 6,040.00 | 6,070.00 | 5,970.00 | 5,980.00 | 5,980.00 | 9,707 |
| 2021-11-02 | 5,950.00 | 6,050.00 | 5,880.00 | 6,040.00 | 6,040.00 | 10,433 |
| 2021-11-01 | 5,790.00 | 5,930.00 | 5,780.00 | 5,930.00 | 5,930.00 | 13,310 |
| 2021-10-29 | 5,990.00 | 6,070.00 | 5,850.00 | 5,850.00 | 5,850.00 | 18,530 |
| 2021-10-28 | 5,750.00 | 6,700.00 | 5,750.00 | 6,030.00 | 6,030.00 | 156,416 |
| 2021-10-27 | 5,800.00 | 5,830.00 | 5,660.00 | 5,750.00 | 5,750.00 | 9,339 |
| 2021-10-26 | 5,770.00 | 5,800.00 | 5,760.00 | 5,800.00 | 5,800.00 | 6,611 |
| 2021-10-25 | 5,990.00 | 5,990.00 | 5,770.00 | 5,770.00 | 5,770.00 | 9,847 |
| 2021-10-22 | 5,880.00 | 5,930.00 | 5,830.00 | 5,840.00 | 5,840.00 | 5,087 |
| 2021-10-21 | 6,020.00 | 6,020.00 | 5,790.00 | 5,970.00 | 5,970.00 | 7,649 |
| 2021-10-20 | 6,080.00 | 6,080.00 | 5,970.00 | 6,020.00 | 6,020.00 | 5,197 |
| 2021-10-19 | 6,040.00 | 6,130.00 | 6,000.00 | 6,020.00 | 6,020.00 | 4,558 |
| 2021-10-18 | 6,060.00 | 6,080.00 | 6,000.00 | 6,030.00 | 6,030.00 | 4,083 |
| 2021-10-15 | 5,920.00 | 6,120.00 | 5,850.00 | 6,050.00 | 6,050.00 | 6,645 |
| 2021-10-14 | 5,740.00 | 5,950.00 | 5,740.00 | 5,830.00 | 5,830.00 | 6,171 |
← NewerPage 21 of 21 · 1,230 trading days
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.