SP Systems Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 8,110.00 | 8,420.00 | 7,880.00 | 8,070.00 | 8,070.00 | 1,149,362 |
| 2025-01-31 | 7,100.00 | 8,950.00 | 6,970.00 | 8,560.00 | 8,560.00 | 3,018,115 |
| 2025-01-24 | 6,750.00 | 7,100.00 | 6,550.00 | 6,890.00 | 6,890.00 | 151,364 |
| 2025-01-23 | 7,100.00 | 7,130.00 | 6,630.00 | 6,680.00 | 6,680.00 | 111,036 |
| 2025-01-22 | 7,340.00 | 7,340.00 | 7,000.00 | 7,040.00 | 7,040.00 | 247,431 |
| 2025-01-21 | 7,190.00 | 7,400.00 | 6,820.00 | 7,070.00 | 7,070.00 | 362,134 |
| 2025-01-20 | 7,370.00 | 7,370.00 | 7,050.00 | 7,070.00 | 7,070.00 | 176,080 |
| 2025-01-17 | 7,310.00 | 7,390.00 | 7,080.00 | 7,370.00 | 7,370.00 | 278,515 |
| 2025-01-16 | 7,110.00 | 7,820.00 | 7,050.00 | 7,380.00 | 7,380.00 | 1,473,045 |
| 2025-01-15 | 7,520.00 | 7,570.00 | 6,990.00 | 7,030.00 | 7,030.00 | 592,866 |
| 2025-01-14 | 6,870.00 | 8,220.00 | 6,800.00 | 7,640.00 | 7,640.00 | 4,397,085 |
| 2025-01-13 | 6,890.00 | 7,340.00 | 6,870.00 | 6,910.00 | 6,910.00 | 746,765 |
| 2025-01-10 | 6,900.00 | 8,330.00 | 6,780.00 | 7,120.00 | 7,120.00 | 6,684,782 |
| 2025-01-09 | 6,360.00 | 6,930.00 | 5,810.00 | 6,410.00 | 6,410.00 | 809,236 |
| 2025-01-08 | 6,490.00 | 6,600.00 | 6,290.00 | 6,440.00 | 6,440.00 | 358,818 |
| 2025-01-07 | 6,930.00 | 7,080.00 | 6,790.00 | 6,790.00 | 6,790.00 | 475,197 |
| 2025-01-06 | 7,060.00 | 7,130.00 | 6,800.00 | 7,000.00 | 7,000.00 | 792,559 |
| 2025-01-03 | 5,720.00 | 7,430.00 | 5,630.00 | 7,000.00 | 7,000.00 | 6,106,037 |
| 2025-01-02 | 4,580.00 | 5,720.00 | 4,580.00 | 5,720.00 | 5,720.00 | 2,179,115 |
| 2024-12-30 | 4,140.00 | 4,400.00 | 4,090.00 | 4,400.00 | 4,400.00 | 40,927 |
| 2024-12-27 | 4,250.00 | 4,360.00 | 4,110.00 | 4,155.00 | 4,155.00 | 25,079 |
| 2024-12-26 | 4,475.00 | 4,525.00 | 4,290.00 | 4,295.00 | 4,295.00 | 34,171 |
| 2024-12-24 | 4,230.00 | 4,535.00 | 4,230.00 | 4,435.00 | 4,435.00 | 94,480 |
| 2024-12-23 | 4,180.00 | 4,265.00 | 4,180.00 | 4,230.00 | 4,230.00 | 31,930 |
| 2024-12-20 | 4,230.00 | 4,300.00 | 4,170.00 | 4,180.00 | 4,180.00 | 19,016 |
| 2024-12-19 | 4,275.00 | 4,305.00 | 4,215.00 | 4,260.00 | 4,260.00 | 24,466 |
| 2024-12-18 | 4,300.00 | 4,330.00 | 4,235.00 | 4,300.00 | 4,300.00 | 44,078 |
| 2024-12-17 | 4,255.00 | 4,275.00 | 4,210.00 | 4,275.00 | 4,275.00 | 29,419 |
| 2024-12-16 | 4,225.00 | 4,260.00 | 4,180.00 | 4,240.00 | 4,240.00 | 25,777 |
| 2024-12-13 | 4,080.00 | 4,260.00 | 4,080.00 | 4,200.00 | 4,200.00 | 60,797 |
| 2024-12-12 | 4,130.00 | 4,250.00 | 4,105.00 | 4,195.00 | 4,195.00 | 26,909 |
| 2024-12-11 | 3,895.00 | 4,140.00 | 3,895.00 | 4,125.00 | 4,125.00 | 52,143 |
| 2024-12-10 | 3,665.00 | 3,945.00 | 3,665.00 | 3,930.00 | 3,930.00 | 34,908 |
| 2024-12-09 | 4,020.00 | 4,185.00 | 3,620.00 | 3,750.00 | 3,750.00 | 81,797 |
| 2024-12-06 | 4,345.00 | 4,460.00 | 4,000.00 | 4,225.00 | 4,225.00 | 67,916 |
| 2024-12-05 | 4,620.00 | 4,640.00 | 4,405.00 | 4,435.00 | 4,435.00 | 61,430 |
| 2024-12-04 | 4,550.00 | 4,780.00 | 4,550.00 | 4,615.00 | 4,615.00 | 41,980 |
| 2024-12-03 | 4,700.00 | 4,800.00 | 4,650.00 | 4,780.00 | 4,780.00 | 14,100 |
| 2024-12-02 | 5,040.00 | 5,060.00 | 4,725.00 | 4,725.00 | 4,725.00 | 33,423 |
| 2024-11-29 | 5,240.00 | 5,290.00 | 4,995.00 | 5,030.00 | 5,030.00 | 50,972 |
| 2024-11-28 | 5,350.00 | 5,350.00 | 5,110.00 | 5,230.00 | 5,230.00 | 61,217 |
| 2024-11-27 | 5,050.00 | 5,550.00 | 4,920.00 | 5,380.00 | 5,380.00 | 211,472 |
| 2024-11-26 | 4,780.00 | 4,910.00 | 4,725.00 | 4,910.00 | 4,910.00 | 20,373 |
| 2024-11-25 | 4,640.00 | 4,780.00 | 4,630.00 | 4,780.00 | 4,780.00 | 25,521 |
| 2024-11-22 | 4,605.00 | 4,780.00 | 4,605.00 | 4,640.00 | 4,640.00 | 23,308 |
| 2024-11-21 | 4,675.00 | 4,845.00 | 4,600.00 | 4,605.00 | 4,605.00 | 23,257 |
| 2024-11-20 | 4,710.00 | 4,870.00 | 4,660.00 | 4,700.00 | 4,700.00 | 27,407 |
| 2024-11-19 | 4,635.00 | 4,975.00 | 4,635.00 | 4,700.00 | 4,700.00 | 51,052 |
| 2024-11-18 | 4,550.00 | 4,685.00 | 4,550.00 | 4,635.00 | 4,635.00 | 23,291 |
| 2024-11-15 | 4,540.00 | 4,620.00 | 4,460.00 | 4,550.00 | 4,550.00 | 57,145 |
| 2024-11-14 | 4,735.00 | 4,795.00 | 4,450.00 | 4,460.00 | 4,460.00 | 47,846 |
| 2024-11-13 | 4,580.00 | 4,920.00 | 4,550.00 | 4,735.00 | 4,735.00 | 100,403 |
| 2024-11-12 | 4,900.00 | 4,960.00 | 4,640.00 | 4,690.00 | 4,690.00 | 57,613 |
| 2024-11-11 | 5,180.00 | 5,210.00 | 4,880.00 | 4,935.00 | 4,935.00 | 53,580 |
| 2024-11-08 | 5,210.00 | 5,330.00 | 5,190.00 | 5,210.00 | 5,210.00 | 23,127 |
| 2024-11-07 | 5,100.00 | 5,340.00 | 5,050.00 | 5,260.00 | 5,260.00 | 52,946 |
| 2024-11-06 | 5,250.00 | 5,300.00 | 5,060.00 | 5,140.00 | 5,140.00 | 20,887 |
| 2024-11-05 | 5,100.00 | 5,290.00 | 5,090.00 | 5,220.00 | 5,220.00 | 31,403 |
| 2024-11-04 | 5,060.00 | 5,230.00 | 5,030.00 | 5,140.00 | 5,140.00 | 45,002 |
| 2024-11-01 | 5,260.00 | 5,260.00 | 5,100.00 | 5,140.00 | 5,140.00 | 24,117 |
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.