SP Systems Co.,Ltd. (KOSDAQ:317830)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,630.00
+80.00 (1.22%)
Last updated: Aug 7, 2025

The Duckhorn Portfolio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20256,530.006,660.006,530.006,660.00-1.68%20,497
Aug 6, 20256,470.006,560.006,370.006,550.00-1.24%27,313
Aug 5, 20256,310.006,590.006,310.006,470.00-1.73%31,986
Aug 4, 20256,260.006,380.006,120.006,360.00-1.60%27,251
Aug 1, 20256,580.006,580.006,210.006,260.00--6.29%90,382
Jul 31, 20256,730.006,770.006,410.006,680.00--0.74%36,288
Jul 30, 20256,680.006,800.006,660.006,730.00-0.15%33,946
Jul 29, 20256,670.006,720.006,530.006,720.00-0.75%36,119
Jul 28, 20256,610.006,740.006,400.006,670.00-0.91%49,048
Jul 25, 20256,780.006,780.006,540.006,610.00--2.51%64,411
Jul 24, 20256,920.006,940.006,690.006,780.00--2.16%51,638
Jul 23, 20256,970.006,970.006,710.006,930.00--0.57%33,472
Jul 22, 20257,030.007,040.006,800.006,970.00--0.71%32,411
Jul 21, 20257,020.007,050.006,930.007,020.00--18,394
Jul 18, 20256,990.007,070.006,900.007,020.00--32,032
Jul 17, 20257,080.007,080.006,900.007,020.00--0.85%30,916
Jul 16, 20257,110.007,110.006,910.007,080.00--0.14%42,801
Jul 15, 20256,950.007,150.006,850.007,090.00-1.58%49,308
Jul 14, 20256,990.007,000.006,850.006,980.00--0.14%22,310
Jul 11, 20257,060.007,060.006,850.006,990.00--0.99%57,015
Jul 10, 20257,110.007,170.007,000.007,060.00--0.56%43,173
Jul 9, 20257,110.007,190.007,060.007,100.00--0.98%24,883
Jul 8, 20257,180.007,240.007,070.007,170.00--0.14%18,897
Jul 7, 20257,160.007,250.007,030.007,180.00--17,240
Jul 4, 20257,390.007,450.007,160.007,180.00--2.84%26,428
Jul 3, 20257,340.007,480.007,300.007,390.00--0.27%29,156
Jul 2, 20257,500.007,600.007,040.007,410.00--2.11%35,651
Jul 1, 20257,590.007,680.007,480.007,570.00--0.13%37,568
Jun 30, 20257,640.007,700.007,510.007,580.00--0.92%41,862
Jun 27, 20257,700.007,930.007,550.007,650.00--0.52%77,754
Jun 26, 20257,980.008,100.007,570.007,690.00--3.51%69,750
Jun 25, 20257,980.008,100.007,760.007,970.00--0.13%95,394
Jun 24, 20257,870.008,380.007,760.007,980.00-4.45%344,392
Jun 23, 20257,360.007,750.007,110.007,640.00-3.38%167,782
Jun 20, 20257,200.007,460.007,130.007,390.00-1.79%97,371
Jun 19, 20257,220.007,310.007,070.007,260.00-0.55%74,304
Jun 18, 20257,180.007,290.007,150.007,220.00--40,265
Jun 17, 20257,210.007,400.007,110.007,220.00-0.14%58,741
Jun 16, 20257,170.007,260.007,070.007,210.00--42,893
Jun 13, 20257,550.007,550.007,150.007,210.00--4.25%96,456
Jun 12, 20257,530.007,630.007,440.007,530.00--0.26%73,862
Jun 11, 20257,600.007,600.007,470.007,550.00--0.13%60,041
Jun 10, 20257,670.007,770.007,470.007,560.00--1.43%81,368
Jun 9, 20257,670.007,760.007,550.007,670.00--58,568
Jun 5, 20257,720.007,770.007,550.007,670.00--0.65%55,381
Jun 4, 20257,500.007,810.007,500.007,720.00-2.93%67,796
Jun 2, 20257,540.007,540.007,020.007,500.00--0.53%46,508
May 30, 20257,640.007,640.007,350.007,540.00--1.18%50,716
May 29, 20257,620.007,710.007,540.007,630.00-1.19%41,339
May 28, 20257,700.007,720.007,490.007,540.00--1.18%61,188