SP Systems Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 6,610.00 | 6,740.00 | 6,400.00 | 6,670.00 | 6,670.00 | 49,048 |
| 2025-07-25 | 6,780.00 | 6,780.00 | 6,540.00 | 6,610.00 | 6,610.00 | 64,411 |
| 2025-07-24 | 6,920.00 | 6,940.00 | 6,690.00 | 6,780.00 | 6,780.00 | 51,638 |
| 2025-07-23 | 6,970.00 | 6,970.00 | 6,710.00 | 6,930.00 | 6,930.00 | 33,472 |
| 2025-07-22 | 7,030.00 | 7,040.00 | 6,800.00 | 6,970.00 | 6,970.00 | 32,411 |
| 2025-07-21 | 7,020.00 | 7,050.00 | 6,930.00 | 7,020.00 | 7,020.00 | 18,394 |
| 2025-07-18 | 6,990.00 | 7,070.00 | 6,900.00 | 7,020.00 | 7,020.00 | 32,032 |
| 2025-07-17 | 7,080.00 | 7,080.00 | 6,900.00 | 7,020.00 | 7,020.00 | 30,916 |
| 2025-07-16 | 7,110.00 | 7,110.00 | 6,910.00 | 7,080.00 | 7,080.00 | 42,801 |
| 2025-07-15 | 6,950.00 | 7,150.00 | 6,850.00 | 7,090.00 | 7,090.00 | 49,308 |
| 2025-07-14 | 6,990.00 | 7,000.00 | 6,850.00 | 6,980.00 | 6,980.00 | 22,310 |
| 2025-07-11 | 7,060.00 | 7,060.00 | 6,850.00 | 6,990.00 | 6,990.00 | 57,015 |
| 2025-07-10 | 7,110.00 | 7,170.00 | 7,000.00 | 7,060.00 | 7,060.00 | 43,173 |
| 2025-07-09 | 7,110.00 | 7,190.00 | 7,060.00 | 7,100.00 | 7,100.00 | 24,883 |
| 2025-07-08 | 7,180.00 | 7,240.00 | 7,070.00 | 7,170.00 | 7,170.00 | 18,897 |
| 2025-07-07 | 7,160.00 | 7,250.00 | 7,030.00 | 7,180.00 | 7,180.00 | 17,240 |
| 2025-07-04 | 7,390.00 | 7,450.00 | 7,160.00 | 7,180.00 | 7,180.00 | 26,428 |
| 2025-07-03 | 7,340.00 | 7,480.00 | 7,300.00 | 7,390.00 | 7,390.00 | 29,156 |
| 2025-07-02 | 7,500.00 | 7,600.00 | 7,040.00 | 7,410.00 | 7,410.00 | 35,651 |
| 2025-07-01 | 7,590.00 | 7,680.00 | 7,480.00 | 7,570.00 | 7,570.00 | 37,568 |
| 2025-06-30 | 7,640.00 | 7,700.00 | 7,510.00 | 7,580.00 | 7,580.00 | 41,862 |
| 2025-06-27 | 7,700.00 | 7,930.00 | 7,550.00 | 7,650.00 | 7,650.00 | 77,754 |
| 2025-06-26 | 7,980.00 | 8,100.00 | 7,570.00 | 7,690.00 | 7,690.00 | 69,750 |
| 2025-06-25 | 7,980.00 | 8,100.00 | 7,760.00 | 7,970.00 | 7,970.00 | 95,394 |
| 2025-06-24 | 7,870.00 | 8,380.00 | 7,760.00 | 7,980.00 | 7,980.00 | 344,392 |
| 2025-06-23 | 7,360.00 | 7,750.00 | 7,110.00 | 7,640.00 | 7,640.00 | 167,782 |
| 2025-06-20 | 7,200.00 | 7,460.00 | 7,130.00 | 7,390.00 | 7,390.00 | 97,371 |
| 2025-06-19 | 7,220.00 | 7,310.00 | 7,070.00 | 7,260.00 | 7,260.00 | 74,304 |
| 2025-06-18 | 7,180.00 | 7,290.00 | 7,150.00 | 7,220.00 | 7,220.00 | 40,265 |
| 2025-06-17 | 7,210.00 | 7,400.00 | 7,110.00 | 7,220.00 | 7,220.00 | 58,741 |
| 2025-06-16 | 7,170.00 | 7,260.00 | 7,070.00 | 7,210.00 | 7,210.00 | 42,893 |
| 2025-06-13 | 7,550.00 | 7,550.00 | 7,150.00 | 7,210.00 | 7,210.00 | 96,456 |
| 2025-06-12 | 7,530.00 | 7,630.00 | 7,440.00 | 7,530.00 | 7,530.00 | 73,862 |
| 2025-06-11 | 7,600.00 | 7,600.00 | 7,470.00 | 7,550.00 | 7,550.00 | 60,041 |
| 2025-06-10 | 7,670.00 | 7,770.00 | 7,470.00 | 7,560.00 | 7,560.00 | 81,368 |
| 2025-06-09 | 7,670.00 | 7,760.00 | 7,550.00 | 7,670.00 | 7,670.00 | 58,568 |
| 2025-06-05 | 7,720.00 | 7,770.00 | 7,550.00 | 7,670.00 | 7,670.00 | 55,381 |
| 2025-06-04 | 7,500.00 | 7,810.00 | 7,500.00 | 7,720.00 | 7,720.00 | 67,796 |
| 2025-06-02 | 7,540.00 | 7,540.00 | 7,020.00 | 7,500.00 | 7,500.00 | 46,508 |
| 2025-05-30 | 7,640.00 | 7,640.00 | 7,350.00 | 7,540.00 | 7,540.00 | 50,716 |
| 2025-05-29 | 7,620.00 | 7,710.00 | 7,540.00 | 7,630.00 | 7,630.00 | 41,339 |
| 2025-05-28 | 7,700.00 | 7,720.00 | 7,490.00 | 7,540.00 | 7,540.00 | 61,188 |
| 2025-05-27 | 7,680.00 | 7,680.00 | 7,490.00 | 7,630.00 | 7,630.00 | 52,763 |
| 2025-05-26 | 7,600.00 | 7,760.00 | 7,530.00 | 7,680.00 | 7,680.00 | 60,006 |
| 2025-05-23 | 7,700.00 | 7,740.00 | 7,530.00 | 7,680.00 | 7,680.00 | 45,633 |
| 2025-05-22 | 7,850.00 | 7,850.00 | 7,460.00 | 7,740.00 | 7,740.00 | 81,612 |
| 2025-05-21 | 7,980.00 | 7,980.00 | 7,770.00 | 7,850.00 | 7,850.00 | 69,387 |
| 2025-05-20 | 7,930.00 | 8,080.00 | 7,740.00 | 7,930.00 | 7,930.00 | 67,686 |
| 2025-05-19 | 8,100.00 | 8,180.00 | 7,700.00 | 7,930.00 | 7,930.00 | 121,609 |
| 2025-05-16 | 8,300.00 | 8,520.00 | 8,080.00 | 8,280.00 | 8,280.00 | 179,025 |
| 2025-05-15 | 8,780.00 | 8,780.00 | 8,150.00 | 8,280.00 | 8,280.00 | 321,754 |
| 2025-05-14 | 8,200.00 | 9,010.00 | 8,130.00 | 8,550.00 | 8,550.00 | 1,182,530 |
| 2025-05-13 | 8,010.00 | 8,390.00 | 8,000.00 | 8,190.00 | 8,190.00 | 272,630 |
| 2025-05-12 | 7,820.00 | 8,040.00 | 7,735.00 | 7,920.00 | 7,920.00 | 65,594 |
| 2025-05-09 | 8,040.00 | 8,110.00 | 7,700.00 | 7,790.00 | 7,790.00 | 74,636 |
| 2025-05-08 | 8,000.00 | 8,080.00 | 7,900.00 | 8,040.00 | 8,040.00 | 76,324 |
| 2025-05-07 | 7,680.00 | 8,100.00 | 7,610.00 | 7,960.00 | 7,960.00 | 90,157 |
| 2025-05-02 | 7,700.00 | 7,780.00 | 7,520.00 | 7,680.00 | 7,680.00 | 41,133 |
| 2025-04-30 | 7,900.00 | 7,900.00 | 7,660.00 | 7,710.00 | 7,710.00 | 42,646 |
| 2025-04-29 | 7,810.00 | 7,900.00 | 7,780.00 | 7,900.00 | 7,900.00 | 34,360 |
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.