SP Systems Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 14,730.00 | 15,370.00 | 14,000.00 | 14,090.00 | 14,090.00 | 979,533 |
| 2026-01-22 | 16,020.00 | 16,620.00 | 14,500.00 | 14,630.00 | 14,630.00 | 1,922,900 |
| 2026-01-21 | 13,860.00 | 17,300.00 | 13,780.00 | 15,570.00 | 15,570.00 | 5,603,093 |
| 2026-01-20 | 15,560.00 | 16,030.00 | 14,160.00 | 14,500.00 | 14,500.00 | 1,598,436 |
| 2026-01-19 | 14,050.00 | 16,230.00 | 14,050.00 | 15,030.00 | 15,030.00 | 3,684,409 |
| 2026-01-16 | 15,300.00 | 15,600.00 | 13,810.00 | 13,860.00 | 13,860.00 | 1,883,697 |
| 2026-01-15 | 14,590.00 | 15,190.00 | 14,320.00 | 15,030.00 | 15,030.00 | 2,043,637 |
| 2026-01-14 | 14,020.00 | 16,300.00 | 13,700.00 | 14,760.00 | 14,760.00 | 6,937,705 |
| 2026-01-13 | 13,740.00 | 14,490.00 | 13,400.00 | 13,830.00 | 13,830.00 | 2,454,852 |
| 2026-01-12 | 13,370.00 | 14,130.00 | 13,120.00 | 13,530.00 | 13,530.00 | 1,649,375 |
| 2026-01-09 | 12,060.00 | 14,640.00 | 11,630.00 | 13,100.00 | 13,100.00 | 5,093,419 |
| 2026-01-08 | 12,840.00 | 13,080.00 | 11,940.00 | 11,990.00 | 11,990.00 | 519,860 |
| 2026-01-07 | 12,150.00 | 13,280.00 | 11,800.00 | 12,590.00 | 12,590.00 | 1,568,087 |
| 2026-01-06 | 13,150.00 | 13,500.00 | 12,050.00 | 12,130.00 | 12,130.00 | 903,732 |
| 2026-01-05 | 13,300.00 | 13,310.00 | 12,580.00 | 12,850.00 | 12,850.00 | 770,780 |
| 2026-01-02 | 13,990.00 | 14,200.00 | 13,270.00 | 13,300.00 | 13,300.00 | 899,952 |
| 2025-12-30 | 14,390.00 | 14,680.00 | 13,630.00 | 13,680.00 | 13,680.00 | 1,024,887 |
| 2025-12-29 | 13,510.00 | 15,860.00 | 13,170.00 | 14,590.00 | 14,590.00 | 7,818,460 |
| 2025-12-26 | 13,300.00 | 15,160.00 | 13,100.00 | 13,510.00 | 13,510.00 | 3,853,152 |
| 2025-12-24 | 12,830.00 | 15,520.00 | 12,500.00 | 13,830.00 | 13,830.00 | 13,127,700 |
| 2025-12-23 | 12,710.00 | 13,430.00 | 12,310.00 | 12,470.00 | 12,470.00 | 989,404 |
| 2025-12-22 | 12,480.00 | 13,090.00 | 12,250.00 | 12,500.00 | 12,500.00 | 1,101,611 |
| 2025-12-19 | 11,870.00 | 12,430.00 | 11,360.00 | 12,430.00 | 12,430.00 | 691,710 |
| 2025-12-18 | 11,150.00 | 12,130.00 | 11,150.00 | 11,810.00 | 11,810.00 | 582,931 |
| 2025-12-17 | 12,060.00 | 12,250.00 | 11,320.00 | 11,490.00 | 11,490.00 | 495,241 |
| 2025-12-16 | 12,900.00 | 12,900.00 | 12,010.00 | 12,010.00 | 12,010.00 | 625,094 |
| 2025-12-15 | 13,050.00 | 13,740.00 | 12,810.00 | 12,920.00 | 12,920.00 | 1,581,739 |
| 2025-12-12 | 12,550.00 | 13,350.00 | 12,350.00 | 13,320.00 | 13,320.00 | 1,512,771 |
| 2025-12-11 | 12,520.00 | 12,880.00 | 12,250.00 | 12,510.00 | 12,510.00 | 1,131,054 |
| 2025-12-10 | 13,100.00 | 13,300.00 | 12,350.00 | 12,520.00 | 12,520.00 | 1,075,734 |
| 2025-12-09 | 13,010.00 | 13,170.00 | 12,550.00 | 13,100.00 | 13,100.00 | 1,691,057 |
| 2025-12-08 | 11,300.00 | 14,240.00 | 11,300.00 | 13,600.00 | 13,600.00 | 10,745,350 |
| 2025-12-05 | 11,480.00 | 11,800.00 | 10,800.00 | 10,960.00 | 10,960.00 | 906,685 |
| 2025-12-04 | 11,210.00 | 11,990.00 | 10,960.00 | 11,380.00 | 11,380.00 | 2,346,632 |
| 2025-12-03 | 11,210.00 | 11,340.00 | 10,780.00 | 10,900.00 | 10,900.00 | 631,283 |
| 2025-12-02 | 11,190.00 | 11,220.00 | 10,200.00 | 11,200.00 | 11,200.00 | 843,929 |
| 2025-12-01 | 10,480.00 | 12,110.00 | 10,180.00 | 11,120.00 | 11,120.00 | 4,246,520 |
| 2025-11-28 | 9,290.00 | 10,600.00 | 9,290.00 | 10,390.00 | 10,390.00 | 1,975,579 |
| 2025-11-27 | 9,000.00 | 9,300.00 | 8,800.00 | 9,100.00 | 9,100.00 | 191,362 |
| 2025-11-26 | 8,880.00 | 9,000.00 | 8,750.00 | 9,000.00 | 9,000.00 | 106,762 |
| 2025-11-25 | 9,240.00 | 9,380.00 | 8,880.00 | 8,880.00 | 8,880.00 | 161,224 |
| 2025-11-24 | 9,180.00 | 9,400.00 | 9,030.00 | 9,240.00 | 9,240.00 | 228,442 |
| 2025-11-21 | 8,560.00 | 9,510.00 | 8,500.00 | 9,150.00 | 9,150.00 | 539,835 |
| 2025-11-20 | 9,000.00 | 9,100.00 | 8,800.00 | 8,850.00 | 8,850.00 | 172,074 |
| 2025-11-19 | 9,010.00 | 9,910.00 | 8,600.00 | 8,800.00 | 8,800.00 | 1,221,682 |
| 2025-11-18 | 8,990.00 | 8,990.00 | 8,400.00 | 8,450.00 | 8,450.00 | 143,264 |
| 2025-11-17 | 9,100.00 | 9,670.00 | 8,900.00 | 9,010.00 | 9,010.00 | 299,497 |
| 2025-11-14 | 9,210.00 | 9,240.00 | 8,700.00 | 8,730.00 | 8,730.00 | 211,185 |
| 2025-11-13 | 9,340.00 | 9,440.00 | 9,000.00 | 9,310.00 | 9,310.00 | 180,043 |
| 2025-11-12 | 9,340.00 | 9,450.00 | 9,170.00 | 9,340.00 | 9,340.00 | 106,930 |
| 2025-11-11 | 9,740.00 | 9,830.00 | 9,135.00 | 9,340.00 | 9,340.00 | 208,084 |
| 2025-11-10 | 9,570.00 | 9,750.00 | 9,250.00 | 9,610.00 | 9,610.00 | 205,748 |
| 2025-11-07 | 9,390.00 | 9,880.00 | 9,320.00 | 9,480.00 | 9,480.00 | 303,236 |
| 2025-11-06 | 10,440.00 | 10,570.00 | 9,660.00 | 9,820.00 | 9,820.00 | 438,125 |
| 2025-11-05 | 10,650.00 | 10,660.00 | 9,850.00 | 10,390.00 | 10,390.00 | 629,616 |
| 2025-11-04 | 11,290.00 | 11,450.00 | 10,650.00 | 11,010.00 | 11,010.00 | 925,401 |
| 2025-11-03 | 11,110.00 | 11,980.00 | 10,980.00 | 11,510.00 | 11,510.00 | 3,564,128 |
| 2025-10-31 | 10,100.00 | 12,160.00 | 9,570.00 | 10,980.00 | 10,980.00 | 13,330,880 |
| 2025-10-30 | 9,260.00 | 9,920.00 | 9,160.00 | 9,650.00 | 9,650.00 | 502,713 |
| 2025-10-29 | 9,120.00 | 9,450.00 | 9,090.00 | 9,250.00 | 9,250.00 | 168,723 |
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.