SP Systems Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3,955.00 | 4,180.00 | 3,885.00 | 3,910.00 | 3,910.00 | 15,802 |
| 2026-10-21 | 4,155.00 | 4,200.00 | 4,020.00 | 4,035.00 | 4,035.00 | 9,046 |
| 2026-10-20 | 4,150.00 | 4,190.00 | 3,950.00 | 4,040.00 | 4,040.00 | 16,357 |
| 2026-10-19 | 3,945.00 | 4,085.00 | 3,870.00 | 4,070.00 | 4,070.00 | 24,631 |
| 2026-10-16 | 3,690.00 | 4,040.00 | 3,690.00 | 3,940.00 | 3,940.00 | 22,851 |
| 2026-10-15 | 4,180.00 | 4,210.00 | 3,750.00 | 3,750.00 | 3,750.00 | 41,228 |
| 2026-10-14 | 4,370.00 | 4,480.00 | 4,235.00 | 4,265.00 | 4,265.00 | 14,133 |
| 2026-10-13 | 4,595.00 | 4,640.00 | 4,275.00 | 4,300.00 | 4,300.00 | 28,908 |
| 2026-10-12 | 4,780.00 | 4,870.00 | 4,495.00 | 4,600.00 | 4,600.00 | 41,442 |
| 2026-10-08 | 4,885.00 | 4,990.00 | 4,810.00 | 4,850.00 | 4,850.00 | 19,232 |
| 2026-10-07 | 5,080.00 | 5,080.00 | 4,845.00 | 4,885.00 | 4,885.00 | 26,598 |
| 2026-10-06 | 4,995.00 | 5,110.00 | 4,900.00 | 5,040.00 | 5,040.00 | 65,050 |
| 2026-10-02 | 4,825.00 | 4,980.00 | 4,695.00 | 4,980.00 | 4,980.00 | 47,793 |
| 2026-10-01 | 4,630.00 | 4,775.00 | 4,535.00 | 4,775.00 | 4,775.00 | 45,330 |
| 2026-09-30 | 4,610.00 | 4,690.00 | 4,580.00 | 4,620.00 | 4,620.00 | 21,100 |
| 2026-09-29 | 4,660.00 | 4,725.00 | 4,510.00 | 4,610.00 | 4,610.00 | 25,131 |
| 2026-09-28 | 4,610.00 | 4,790.00 | 4,550.00 | 4,660.00 | 4,660.00 | 32,275 |
| 2026-09-23 | 4,700.00 | 4,770.00 | 4,570.00 | 4,625.00 | 4,625.00 | 33,123 |
| 2026-09-22 | 4,940.00 | 4,945.00 | 4,560.00 | 4,700.00 | 4,700.00 | 78,531 |
Page 1 of 1 · 19 trading days
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.