SP Systems Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 8,060.00 | 8,060.00 | 7,800.00 | 7,800.00 | 7,800.00 | 61,030 |
| 2025-04-25 | 7,970.00 | 8,070.00 | 7,890.00 | 8,060.00 | 8,060.00 | 68,962 |
| 2025-04-24 | 8,150.00 | 8,150.00 | 7,870.00 | 7,970.00 | 7,970.00 | 70,488 |
| 2025-04-23 | 8,190.00 | 8,190.00 | 7,900.00 | 8,060.00 | 8,060.00 | 80,039 |
| 2025-04-22 | 7,700.00 | 8,130.00 | 7,700.00 | 8,050.00 | 8,050.00 | 101,141 |
| 2025-04-21 | 7,990.00 | 8,070.00 | 7,840.00 | 7,850.00 | 7,850.00 | 60,796 |
| 2025-04-18 | 8,260.00 | 8,260.00 | 7,920.00 | 7,980.00 | 7,980.00 | 119,069 |
| 2025-04-17 | 7,750.00 | 8,320.00 | 7,750.00 | 8,210.00 | 8,210.00 | 250,200 |
| 2025-04-16 | 8,370.00 | 8,370.00 | 7,820.00 | 7,850.00 | 7,850.00 | 265,010 |
| 2025-04-15 | 8,000.00 | 8,390.00 | 7,820.00 | 8,200.00 | 8,200.00 | 365,919 |
| 2025-04-14 | 7,790.00 | 8,300.00 | 7,570.00 | 7,890.00 | 7,890.00 | 466,263 |
| 2025-04-11 | 7,360.00 | 7,750.00 | 7,300.00 | 7,680.00 | 7,680.00 | 192,886 |
| 2025-04-10 | 8,100.00 | 8,600.00 | 7,470.00 | 7,620.00 | 7,620.00 | 1,479,452 |
| 2025-04-09 | 6,510.00 | 6,930.00 | 6,410.00 | 6,900.00 | 6,900.00 | 180,500 |
| 2025-04-08 | 6,640.00 | 6,850.00 | 6,610.00 | 6,650.00 | 6,650.00 | 80,071 |
| 2025-04-07 | 6,880.00 | 7,040.00 | 6,300.00 | 6,560.00 | 6,560.00 | 94,012 |
| 2025-04-04 | 7,210.00 | 7,280.00 | 6,920.00 | 7,180.00 | 7,180.00 | 82,972 |
| 2025-04-03 | 7,030.00 | 7,330.00 | 7,010.00 | 7,160.00 | 7,160.00 | 65,658 |
| 2025-04-02 | 7,450.00 | 7,630.00 | 7,150.00 | 7,220.00 | 7,220.00 | 65,956 |
| 2025-04-01 | 7,570.00 | 7,630.00 | 7,230.00 | 7,260.00 | 7,260.00 | 58,227 |
| 2025-03-31 | 7,290.00 | 7,570.00 | 7,120.00 | 7,400.00 | 7,400.00 | 77,971 |
| 2025-03-28 | 7,750.00 | 7,770.00 | 7,280.00 | 7,370.00 | 7,370.00 | 95,399 |
| 2025-03-27 | 7,990.00 | 8,110.00 | 7,700.00 | 7,710.00 | 7,710.00 | 110,518 |
| 2025-03-26 | 8,020.00 | 8,140.00 | 7,920.00 | 8,090.00 | 8,090.00 | 60,125 |
| 2025-03-25 | 8,300.00 | 8,620.00 | 7,900.00 | 8,000.00 | 8,000.00 | 285,047 |
| 2025-03-24 | 8,030.00 | 8,210.00 | 8,000.00 | 8,000.00 | 8,000.00 | 46,171 |
| 2025-03-21 | 8,000.00 | 8,730.00 | 7,880.00 | 8,090.00 | 8,090.00 | 137,958 |
| 2025-03-20 | 8,640.00 | 8,650.00 | 8,080.00 | 8,080.00 | 8,080.00 | 88,169 |
| 2025-03-19 | 8,800.00 | 8,810.00 | 8,450.00 | 8,450.00 | 8,450.00 | 137,755 |
| 2025-03-18 | 9,040.00 | 9,070.00 | 8,430.00 | 8,790.00 | 8,790.00 | 108,134 |
| 2025-03-17 | 9,340.00 | 9,340.00 | 9,000.00 | 9,090.00 | 9,090.00 | 257,974 |
| 2025-03-14 | 8,790.00 | 9,130.00 | 8,700.00 | 8,880.00 | 8,880.00 | 217,468 |
| 2025-03-13 | 8,970.00 | 9,070.00 | 8,560.00 | 8,590.00 | 8,590.00 | 146,050 |
| 2025-03-12 | 9,050.00 | 9,400.00 | 8,930.00 | 8,930.00 | 8,930.00 | 367,856 |
| 2025-03-11 | 7,950.00 | 9,570.00 | 7,930.00 | 8,950.00 | 8,950.00 | 1,591,939 |
| 2025-03-10 | 8,820.00 | 8,950.00 | 8,260.00 | 8,300.00 | 8,300.00 | 155,265 |
| 2025-03-07 | 8,400.00 | 8,690.00 | 8,270.00 | 8,340.00 | 8,340.00 | 109,492 |
| 2025-03-06 | 9,130.00 | 9,130.00 | 8,430.00 | 8,470.00 | 8,470.00 | 128,442 |
| 2025-03-05 | 8,600.00 | 9,350.00 | 8,600.00 | 8,850.00 | 8,850.00 | 320,103 |
| 2025-03-04 | 8,160.00 | 8,970.00 | 7,930.00 | 8,620.00 | 8,620.00 | 380,587 |
| 2025-02-28 | 8,700.00 | 8,880.00 | 8,130.00 | 8,160.00 | 8,160.00 | 295,778 |
| 2025-02-27 | 9,410.00 | 9,700.00 | 9,020.00 | 9,050.00 | 9,050.00 | 275,213 |
| 2025-02-26 | 9,680.00 | 10,600.00 | 9,370.00 | 9,370.00 | 9,370.00 | 1,960,858 |
| 2025-02-25 | 9,300.00 | 9,790.00 | 9,250.00 | 9,520.00 | 9,520.00 | 272,396 |
| 2025-02-24 | 9,060.00 | 9,580.00 | 8,950.00 | 9,350.00 | 9,350.00 | 346,434 |
| 2025-02-21 | 9,360.00 | 9,750.00 | 9,290.00 | 9,400.00 | 9,400.00 | 254,433 |
| 2025-02-20 | 10,040.00 | 10,100.00 | 9,450.00 | 9,460.00 | 9,460.00 | 339,538 |
| 2025-02-19 | 10,660.00 | 10,710.00 | 10,000.00 | 10,120.00 | 10,120.00 | 689,097 |
| 2025-02-18 | 9,550.00 | 11,440.00 | 9,430.00 | 10,580.00 | 10,580.00 | 4,917,312 |
| 2025-02-17 | 9,510.00 | 9,750.00 | 9,130.00 | 9,420.00 | 9,420.00 | 331,448 |
| 2025-02-14 | 9,500.00 | 9,940.00 | 9,300.00 | 9,490.00 | 9,490.00 | 443,687 |
| 2025-02-13 | 9,160.00 | 9,770.00 | 8,950.00 | 9,490.00 | 9,490.00 | 712,447 |
| 2025-02-12 | 10,100.00 | 10,100.00 | 9,190.00 | 9,240.00 | 9,240.00 | 505,271 |
| 2025-02-11 | 10,430.00 | 10,550.00 | 10,050.00 | 10,110.00 | 10,110.00 | 753,013 |
| 2025-02-10 | 10,220.00 | 11,800.00 | 9,960.00 | 10,570.00 | 10,570.00 | 4,276,396 |
| 2025-02-07 | 9,540.00 | 10,500.00 | 9,540.00 | 9,960.00 | 9,960.00 | 2,330,769 |
| 2025-02-06 | 8,840.00 | 10,880.00 | 8,650.00 | 9,580.00 | 9,580.00 | 5,962,344 |
| 2025-02-05 | 8,050.00 | 9,800.00 | 7,800.00 | 8,820.00 | 8,820.00 | 9,659,622 |
| 2025-02-04 | 8,060.00 | 8,320.00 | 7,720.00 | 7,870.00 | 7,870.00 | 868,089 |
| 2025-02-03 | 8,110.00 | 8,420.00 | 7,880.00 | 8,070.00 | 8,070.00 | 1,149,362 |
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.