SP Systems Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 5,150.00 | 5,320.00 | 5,140.00 | 5,230.00 | 5,230.00 | 22,357 |
| 2024-10-30 | 5,240.00 | 5,280.00 | 5,210.00 | 5,230.00 | 5,230.00 | 18,234 |
| 2024-10-29 | 5,270.00 | 5,270.00 | 5,120.00 | 5,250.00 | 5,250.00 | 20,768 |
| 2024-10-28 | 5,180.00 | 5,290.00 | 5,180.00 | 5,270.00 | 5,270.00 | 43,415 |
| 2024-10-25 | 5,190.00 | 5,270.00 | 5,060.00 | 5,180.00 | 5,180.00 | 31,582 |
| 2024-10-24 | 5,220.00 | 5,420.00 | 5,160.00 | 5,240.00 | 5,240.00 | 25,003 |
| 2024-10-23 | 5,260.00 | 5,380.00 | 5,180.00 | 5,290.00 | 5,290.00 | 36,408 |
| 2024-10-22 | 5,380.00 | 5,460.00 | 5,220.00 | 5,240.00 | 5,240.00 | 51,977 |
| 2024-10-21 | 5,360.00 | 6,080.00 | 5,340.00 | 5,470.00 | 5,470.00 | 165,255 |
| 2024-10-18 | 5,460.00 | 5,540.00 | 5,330.00 | 5,410.00 | 5,410.00 | 26,302 |
| 2024-10-17 | 5,510.00 | 5,590.00 | 5,480.00 | 5,490.00 | 5,490.00 | 29,126 |
| 2024-10-16 | 5,710.00 | 5,710.00 | 5,500.00 | 5,550.00 | 5,550.00 | 26,854 |
| 2024-10-15 | 5,640.00 | 5,830.00 | 5,640.00 | 5,710.00 | 5,710.00 | 23,157 |
| 2024-10-14 | 5,700.00 | 5,850.00 | 5,700.00 | 5,730.00 | 5,730.00 | 23,404 |
| 2024-10-11 | 5,680.00 | 6,210.00 | 5,680.00 | 5,680.00 | 5,680.00 | 171,104 |
| 2024-10-10 | 5,890.00 | 5,890.00 | 5,690.00 | 5,730.00 | 5,730.00 | 39,344 |
| 2024-10-08 | 5,680.00 | 5,870.00 | 5,650.00 | 5,860.00 | 5,860.00 | 27,282 |
| 2024-10-07 | 5,570.00 | 5,740.00 | 5,570.00 | 5,710.00 | 5,710.00 | 16,037 |
| 2024-10-04 | 5,600.00 | 5,710.00 | 5,550.00 | 5,590.00 | 5,590.00 | 11,054 |
| 2024-10-02 | 5,710.00 | 5,870.00 | 5,560.00 | 5,600.00 | 5,600.00 | 59,048 |
| 2024-09-30 | 5,840.00 | 5,840.00 | 5,650.00 | 5,750.00 | 5,750.00 | 29,591 |
| 2024-09-27 | 5,790.00 | 5,830.00 | 5,500.00 | 5,830.00 | 5,830.00 | 16,394 |
| 2024-09-26 | 5,610.00 | 5,800.00 | 5,570.00 | 5,790.00 | 5,790.00 | 46,643 |
| 2024-09-25 | 5,580.00 | 5,690.00 | 5,510.00 | 5,580.00 | 5,580.00 | 38,824 |
| 2024-09-24 | 5,510.00 | 5,620.00 | 5,310.00 | 5,580.00 | 5,580.00 | 24,304 |
| 2024-09-23 | 5,500.00 | 5,600.00 | 5,460.00 | 5,560.00 | 5,560.00 | 24,404 |
| 2024-09-20 | 5,480.00 | 5,620.00 | 5,480.00 | 5,500.00 | 5,500.00 | 24,955 |
| 2024-09-19 | 5,510.00 | 5,680.00 | 5,380.00 | 5,480.00 | 5,480.00 | 46,526 |
| 2024-09-13 | 5,600.00 | 5,620.00 | 5,450.00 | 5,480.00 | 5,480.00 | 17,941 |
| 2024-09-12 | 5,300.00 | 5,890.00 | 5,300.00 | 5,590.00 | 5,590.00 | 225,962 |
| 2024-09-11 | 5,150.00 | 5,500.00 | 5,150.00 | 5,260.00 | 5,260.00 | 29,447 |
| 2024-09-10 | 5,350.00 | 5,500.00 | 5,210.00 | 5,210.00 | 5,210.00 | 17,500 |
| 2024-09-09 | 5,150.00 | 5,410.00 | 5,120.00 | 5,350.00 | 5,350.00 | 14,934 |
| 2024-09-06 | 5,430.00 | 5,580.00 | 5,260.00 | 5,300.00 | 5,300.00 | 69,713 |
| 2024-09-05 | 5,670.00 | 5,990.00 | 5,550.00 | 5,550.00 | 5,550.00 | 59,324 |
| 2024-09-04 | 5,800.00 | 5,960.00 | 5,710.00 | 5,710.00 | 5,710.00 | 40,779 |
| 2024-09-03 | 6,370.00 | 6,420.00 | 6,110.00 | 6,110.00 | 6,110.00 | 22,830 |
| 2024-09-02 | 6,260.00 | 6,300.00 | 6,130.00 | 6,260.00 | 6,260.00 | 21,736 |
| 2024-08-30 | 6,280.00 | 6,350.00 | 6,190.00 | 6,260.00 | 6,260.00 | 32,431 |
| 2024-08-29 | 6,470.00 | 6,620.00 | 6,280.00 | 6,280.00 | 6,280.00 | 38,514 |
| 2024-08-28 | 6,490.00 | 6,690.00 | 6,380.00 | 6,500.00 | 6,500.00 | 49,667 |
| 2024-08-27 | 6,360.00 | 6,560.00 | 6,360.00 | 6,560.00 | 6,560.00 | 26,443 |
| 2024-08-26 | 6,770.00 | 6,770.00 | 6,370.00 | 6,460.00 | 6,460.00 | 38,019 |
| 2024-08-23 | 6,610.00 | 6,630.00 | 6,440.00 | 6,530.00 | 6,530.00 | 35,280 |
| 2024-08-22 | 6,680.00 | 6,800.00 | 6,500.00 | 6,610.00 | 6,610.00 | 33,315 |
| 2024-08-21 | 6,650.00 | 6,740.00 | 6,470.00 | 6,690.00 | 6,690.00 | 35,026 |
| 2024-08-20 | 6,310.00 | 6,730.00 | 6,310.00 | 6,690.00 | 6,690.00 | 54,521 |
| 2024-08-19 | 6,410.00 | 6,450.00 | 6,270.00 | 6,310.00 | 6,310.00 | 28,561 |
| 2024-08-16 | 6,550.00 | 6,550.00 | 6,370.00 | 6,410.00 | 6,410.00 | 36,431 |
| 2024-08-14 | 6,400.00 | 6,510.00 | 6,250.00 | 6,400.00 | 6,400.00 | 33,799 |
| 2024-08-13 | 6,340.00 | 6,490.00 | 6,190.00 | 6,310.00 | 6,310.00 | 29,475 |
| 2024-08-12 | 6,190.00 | 6,410.00 | 6,190.00 | 6,350.00 | 6,350.00 | 31,660 |
| 2024-08-09 | 6,060.00 | 6,340.00 | 6,060.00 | 6,150.00 | 6,150.00 | 52,880 |
| 2024-08-08 | 6,060.00 | 6,240.00 | 5,890.00 | 6,020.00 | 6,020.00 | 96,103 |
| 2024-08-07 | 5,720.00 | 6,290.00 | 5,720.00 | 6,130.00 | 6,130.00 | 171,216 |
| 2024-08-06 | 5,110.00 | 5,810.00 | 5,110.00 | 5,790.00 | 5,790.00 | 127,587 |
| 2024-08-05 | 6,410.00 | 6,480.00 | 5,230.00 | 5,280.00 | 5,280.00 | 170,085 |
| 2024-08-02 | 6,970.00 | 6,970.00 | 6,530.00 | 6,550.00 | 6,550.00 | 67,720 |
| 2024-08-01 | 6,760.00 | 7,070.00 | 6,760.00 | 7,040.00 | 7,040.00 | 39,408 |
| 2024-07-31 | 6,740.00 | 6,770.00 | 6,620.00 | 6,760.00 | 6,760.00 | 24,046 |
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.