SP Systems Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 9,370.00 | 9,450.00 | 9,100.00 | 9,100.00 | 9,100.00 | 146,782 |
| 2025-10-27 | 9,370.00 | 9,490.00 | 9,150.00 | 9,360.00 | 9,360.00 | 156,623 |
| 2025-10-24 | 9,430.00 | 9,790.00 | 9,350.00 | 9,350.00 | 9,350.00 | 192,108 |
| 2025-10-23 | 9,540.00 | 9,710.00 | 9,310.00 | 9,350.00 | 9,350.00 | 176,926 |
| 2025-10-22 | 9,820.00 | 9,890.00 | 9,450.00 | 9,640.00 | 9,640.00 | 232,122 |
| 2025-10-21 | 10,240.00 | 10,300.00 | 9,640.00 | 9,770.00 | 9,770.00 | 539,698 |
| 2025-10-20 | 9,730.00 | 10,350.00 | 9,580.00 | 10,090.00 | 10,090.00 | 1,307,053 |
| 2025-10-17 | 9,450.00 | 9,860.00 | 9,110.00 | 9,730.00 | 9,730.00 | 462,099 |
| 2025-10-16 | 10,060.00 | 10,080.00 | 9,430.00 | 9,720.00 | 9,720.00 | 502,556 |
| 2025-10-15 | 9,290.00 | 10,210.00 | 9,200.00 | 9,880.00 | 9,880.00 | 1,474,649 |
| 2025-10-14 | 9,340.00 | 10,040.00 | 8,890.00 | 9,110.00 | 9,110.00 | 889,051 |
| 2025-10-13 | 9,250.00 | 9,580.00 | 9,090.00 | 9,290.00 | 9,290.00 | 279,766 |
| 2025-10-10 | 8,990.00 | 9,540.00 | 8,660.00 | 9,480.00 | 9,480.00 | 455,862 |
| 2025-10-02 | 9,070.00 | 9,260.00 | 8,850.00 | 8,980.00 | 8,980.00 | 158,050 |
| 2025-10-01 | 9,180.00 | 10,090.00 | 8,800.00 | 9,070.00 | 9,070.00 | 613,087 |
| 2025-09-30 | 9,390.00 | 9,410.00 | 9,020.00 | 9,110.00 | 9,110.00 | 260,004 |
| 2025-09-29 | 8,900.00 | 9,660.00 | 8,900.00 | 9,360.00 | 9,360.00 | 544,183 |
| 2025-09-26 | 9,170.00 | 9,440.00 | 8,750.00 | 8,800.00 | 8,800.00 | 328,009 |
| 2025-09-25 | 9,350.00 | 9,690.00 | 9,050.00 | 9,100.00 | 9,100.00 | 516,690 |
| 2025-09-24 | 9,600.00 | 9,900.00 | 9,180.00 | 9,380.00 | 9,380.00 | 467,810 |
| 2025-09-23 | 10,200.00 | 10,210.00 | 9,520.00 | 9,700.00 | 9,700.00 | 671,895 |
| 2025-09-22 | 10,450.00 | 10,680.00 | 9,940.00 | 10,040.00 | 10,040.00 | 1,344,810 |
| 2025-09-19 | 9,600.00 | 11,650.00 | 9,150.00 | 10,420.00 | 10,420.00 | 11,586,370 |
| 2025-09-18 | 9,350.00 | 10,380.00 | 9,320.00 | 9,690.00 | 9,690.00 | 1,651,914 |
| 2025-09-17 | 9,350.00 | 9,750.00 | 9,010.00 | 9,070.00 | 9,070.00 | 546,244 |
| 2025-09-16 | 10,070.00 | 10,230.00 | 9,300.00 | 9,300.00 | 9,300.00 | 625,806 |
| 2025-09-15 | 10,150.00 | 10,700.00 | 9,950.00 | 9,990.00 | 9,990.00 | 2,280,399 |
| 2025-09-12 | 9,750.00 | 10,450.00 | 9,520.00 | 9,830.00 | 9,830.00 | 1,784,395 |
| 2025-09-11 | 9,910.00 | 9,970.00 | 9,620.00 | 9,650.00 | 9,650.00 | 588,106 |
| 2025-09-10 | 10,100.00 | 10,640.00 | 9,710.00 | 9,950.00 | 9,950.00 | 2,111,920 |
| 2025-09-09 | 9,150.00 | 9,970.00 | 8,990.00 | 9,880.00 | 9,880.00 | 3,385,085 |
| 2025-09-08 | 9,520.00 | 9,640.00 | 9,070.00 | 9,070.00 | 9,070.00 | 583,162 |
| 2025-09-05 | 9,180.00 | 10,000.00 | 8,950.00 | 9,350.00 | 9,350.00 | 3,536,645 |
| 2025-09-04 | 8,970.00 | 9,220.00 | 8,820.00 | 9,170.00 | 9,170.00 | 693,881 |
| 2025-09-03 | 9,450.00 | 9,450.00 | 8,940.00 | 8,950.00 | 8,950.00 | 686,020 |
| 2025-09-02 | 9,540.00 | 10,140.00 | 9,210.00 | 9,380.00 | 9,380.00 | 3,820,703 |
| 2025-09-01 | 8,220.00 | 10,320.00 | 7,970.00 | 9,380.00 | 9,380.00 | 14,072,560 |
| 2025-08-29 | 8,120.00 | 8,580.00 | 7,930.00 | 8,060.00 | 8,060.00 | 1,591,442 |
| 2025-08-28 | 8,730.00 | 8,880.00 | 8,050.00 | 8,130.00 | 8,130.00 | 1,508,155 |
| 2025-08-27 | 9,540.00 | 9,700.00 | 8,320.00 | 8,490.00 | 8,490.00 | 4,716,349 |
| 2025-08-26 | 6,770.00 | 8,780.00 | 6,750.00 | 8,780.00 | 8,780.00 | 4,299,001 |
| 2025-08-25 | 6,500.00 | 6,900.00 | 6,490.00 | 6,760.00 | 6,760.00 | 157,773 |
| 2025-08-22 | 6,250.00 | 6,400.00 | 6,230.00 | 6,390.00 | 6,390.00 | 46,782 |
| 2025-08-21 | 5,860.00 | 6,250.00 | 5,860.00 | 6,250.00 | 6,250.00 | 53,295 |
| 2025-08-20 | 6,110.00 | 6,160.00 | 5,900.00 | 5,920.00 | 5,920.00 | 48,593 |
| 2025-08-19 | 6,310.00 | 6,410.00 | 6,230.00 | 6,230.00 | 6,230.00 | 19,835 |
| 2025-08-18 | 6,550.00 | 6,580.00 | 6,350.00 | 6,390.00 | 6,390.00 | 16,064 |
| 2025-08-14 | 6,520.00 | 6,630.00 | 6,510.00 | 6,510.00 | 6,510.00 | 23,505 |
| 2025-08-13 | 6,610.00 | 6,700.00 | 6,520.00 | 6,520.00 | 6,520.00 | 26,799 |
| 2025-08-12 | 6,600.00 | 7,300.00 | 6,600.00 | 6,620.00 | 6,620.00 | 398,946 |
| 2025-08-11 | 6,710.00 | 6,820.00 | 6,650.00 | 6,650.00 | 6,650.00 | 25,947 |
| 2025-08-08 | 6,660.00 | 6,880.00 | 6,650.00 | 6,710.00 | 6,710.00 | 50,303 |
| 2025-08-07 | 6,530.00 | 6,660.00 | 6,530.00 | 6,660.00 | 6,660.00 | 20,497 |
| 2025-08-06 | 6,470.00 | 6,560.00 | 6,370.00 | 6,550.00 | 6,550.00 | 27,313 |
| 2025-08-05 | 6,310.00 | 6,590.00 | 6,310.00 | 6,470.00 | 6,470.00 | 31,986 |
| 2025-08-04 | 6,260.00 | 6,380.00 | 6,120.00 | 6,360.00 | 6,360.00 | 27,251 |
| 2025-08-01 | 6,580.00 | 6,580.00 | 6,210.00 | 6,260.00 | 6,260.00 | 90,382 |
| 2025-07-31 | 6,730.00 | 6,770.00 | 6,410.00 | 6,680.00 | 6,680.00 | 36,288 |
| 2025-07-30 | 6,680.00 | 6,800.00 | 6,660.00 | 6,730.00 | 6,730.00 | 33,946 |
| 2025-07-29 | 6,670.00 | 6,720.00 | 6,530.00 | 6,720.00 | 6,720.00 | 36,119 |
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.