SP Systems Co.,Ltd. (KOSDAQ:317830)
South Korea · Delayed Price · Currency is KRW 11,750
-270 (-2.25%)
At close: Feb 20, 2026
SP Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 12,140.00 | 12,270.00 | 11,750.00 | 11,750.00 | 11,750.00 | -2.25% | 142,474 |
| Feb 19, 2026 | 12,070.00 | 12,190.00 | 11,630.00 | 12,020.00 | 12,020.00 | 0.50% | 160,500 |
| Feb 13, 2026 | 12,270.00 | 12,270.00 | 11,900.00 | 11,960.00 | 11,960.00 | -2.76% | 153,063 |
| Feb 12, 2026 | 12,550.00 | 12,800.00 | 12,240.00 | 12,300.00 | 12,300.00 | -1.76% | 176,363 |
| Feb 11, 2026 | 12,640.00 | 12,720.00 | 12,230.00 | 12,520.00 | 12,520.00 | -0.95% | 132,501 |
| Feb 10, 2026 | 13,020.00 | 13,240.00 | 12,380.00 | 12,640.00 | 12,640.00 | -0.16% | 183,435 |
| Feb 9, 2026 | 12,320.00 | 12,990.00 | 12,320.00 | 12,660.00 | 12,660.00 | 4.20% | 229,630 |
| Feb 6, 2026 | 12,310.00 | 12,530.00 | 11,700.00 | 12,150.00 | 12,150.00 | -4.48% | 223,602 |
| Feb 5, 2026 | 13,340.00 | 13,340.00 | 12,650.00 | 12,720.00 | 12,720.00 | -4.65% | 212,594 |
| Feb 4, 2026 | 13,570.00 | 13,700.00 | 13,130.00 | 13,340.00 | 13,340.00 | -1.33% | 214,829 |
| Feb 3, 2026 | 13,100.00 | 13,800.00 | 12,940.00 | 13,520.00 | 13,520.00 | 5.79% | 286,003 |
| Feb 2, 2026 | 13,300.00 | 13,790.00 | 12,740.00 | 12,780.00 | 12,780.00 | -6.10% | 404,629 |
| Jan 30, 2026 | 14,340.00 | 14,550.00 | 13,600.00 | 13,610.00 | 13,610.00 | -4.69% | 554,228 |
| Jan 29, 2026 | 14,440.00 | 14,490.00 | 13,700.00 | 14,280.00 | 14,280.00 | -0.76% | 620,947 |
| Jan 28, 2026 | 14,300.00 | 15,200.00 | 14,200.00 | 14,390.00 | 14,390.00 | 1.05% | 996,519 |
| Jan 27, 2026 | 14,750.00 | 14,900.00 | 14,120.00 | 14,240.00 | 14,240.00 | -4.94% | 607,941 |
| Jan 26, 2026 | 14,080.00 | 15,490.00 | 13,700.00 | 14,980.00 | 14,980.00 | 6.32% | 1,460,193 |
| Jan 23, 2026 | 14,730.00 | 15,370.00 | 14,000.00 | 14,090.00 | 14,090.00 | -3.69% | 969,690 |
| Jan 22, 2026 | 16,020.00 | 16,620.00 | 14,500.00 | 14,630.00 | 14,630.00 | -6.04% | 1,912,341 |
| Jan 21, 2026 | 13,860.00 | 17,300.00 | 13,780.00 | 15,570.00 | 15,570.00 | 7.38% | 5,603,093 |
| Jan 20, 2026 | 15,560.00 | 16,030.00 | 14,160.00 | 14,500.00 | 14,500.00 | -3.53% | 1,579,615 |
| Jan 19, 2026 | 14,050.00 | 16,230.00 | 14,050.00 | 15,030.00 | 15,030.00 | 8.44% | 3,644,590 |
| Jan 16, 2026 | 15,300.00 | 15,600.00 | 13,810.00 | 13,860.00 | 13,860.00 | -7.78% | 1,863,088 |
| Jan 15, 2026 | 14,590.00 | 15,190.00 | 14,320.00 | 15,030.00 | 15,030.00 | 1.83% | 2,009,466 |
| Jan 14, 2026 | 14,020.00 | 16,300.00 | 13,700.00 | 14,760.00 | 14,760.00 | 6.72% | 6,900,969 |
| Jan 13, 2026 | 13,740.00 | 14,490.00 | 13,400.00 | 13,830.00 | 13,830.00 | 2.22% | 2,436,744 |
| Jan 12, 2026 | 13,370.00 | 14,130.00 | 13,120.00 | 13,530.00 | 13,530.00 | 3.28% | 1,628,665 |
| Jan 9, 2026 | 12,060.00 | 14,640.00 | 11,630.00 | 13,100.00 | 13,100.00 | 9.26% | 5,057,536 |
| Jan 8, 2026 | 12,840.00 | 13,080.00 | 11,940.00 | 11,990.00 | 11,990.00 | -4.77% | 512,750 |
| Jan 7, 2026 | 12,150.00 | 13,280.00 | 11,800.00 | 12,590.00 | 12,590.00 | 3.79% | 1,560,523 |
| Jan 6, 2026 | 13,150.00 | 13,500.00 | 12,050.00 | 12,130.00 | 12,130.00 | -5.60% | 893,164 |
| Jan 5, 2026 | 13,300.00 | 13,310.00 | 12,580.00 | 12,850.00 | 12,850.00 | -3.38% | 757,895 |
| Jan 2, 2026 | 13,990.00 | 14,200.00 | 13,270.00 | 13,300.00 | 13,300.00 | -2.78% | 882,632 |
| Dec 30, 2025 | 14,390.00 | 14,680.00 | 13,630.00 | 13,680.00 | 13,680.00 | -6.24% | 1,024,887 |
| Dec 29, 2025 | 13,510.00 | 15,860.00 | 13,170.00 | 14,590.00 | 14,590.00 | 7.99% | 7,818,460 |
| Dec 26, 2025 | 13,300.00 | 15,160.00 | 13,100.00 | 13,510.00 | 13,510.00 | -2.31% | 3,853,152 |
| Dec 24, 2025 | 12,830.00 | 15,520.00 | 12,500.00 | 13,830.00 | 13,830.00 | 10.91% | 13,127,700 |
| Dec 23, 2025 | 12,710.00 | 13,430.00 | 12,310.00 | 12,470.00 | 12,470.00 | -0.24% | 983,461 |
| Dec 22, 2025 | 12,480.00 | 13,090.00 | 12,250.00 | 12,500.00 | 12,500.00 | 0.56% | 1,086,715 |
| Dec 19, 2025 | 11,870.00 | 12,430.00 | 11,360.00 | 12,430.00 | 12,430.00 | 5.25% | 691,710 |
| Dec 18, 2025 | 11,150.00 | 12,130.00 | 11,150.00 | 11,810.00 | 11,810.00 | 2.79% | 578,330 |
| Dec 17, 2025 | 12,060.00 | 12,250.00 | 11,320.00 | 11,490.00 | 11,490.00 | -4.33% | 489,527 |
| Dec 16, 2025 | 12,900.00 | 12,900.00 | 12,010.00 | 12,010.00 | 12,010.00 | -7.04% | 616,905 |
| Dec 15, 2025 | 13,050.00 | 13,740.00 | 12,810.00 | 12,920.00 | 12,920.00 | -3.00% | 1,581,739 |
| Dec 12, 2025 | 12,550.00 | 13,350.00 | 12,350.00 | 13,320.00 | 13,320.00 | 6.47% | 1,485,572 |
| Dec 11, 2025 | 12,520.00 | 12,880.00 | 12,250.00 | 12,510.00 | 12,510.00 | -0.08% | 1,123,647 |
| Dec 10, 2025 | 13,100.00 | 13,300.00 | 12,350.00 | 12,520.00 | 12,520.00 | -4.43% | 1,075,734 |
| Dec 9, 2025 | 13,010.00 | 13,170.00 | 12,550.00 | 13,100.00 | 13,100.00 | -3.68% | 1,663,655 |
| Dec 8, 2025 | 11,300.00 | 14,240.00 | 11,300.00 | 13,600.00 | 13,600.00 | 24.09% | 10,689,014 |
| Dec 5, 2025 | 11,480.00 | 11,800.00 | 10,800.00 | 10,960.00 | 10,960.00 | -3.69% | 897,036 |