SP Systems Co.,Ltd. (KOSDAQ:317830)
South Korea flag South Korea · Delayed Price · Currency is KRW
8,130.00
-360.00 (-4.24%)
At close: Aug 28, 2025

SP Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20258,730.008,880.008,050.008,130.00--4.24%1,508,155
Aug 27, 20259,540.009,700.008,320.008,490.00--3.30%4,716,349
Aug 26, 20256,770.008,780.006,750.008,780.00-29.88%4,299,001
Aug 25, 20256,500.006,900.006,490.006,760.00-5.79%157,773
Aug 22, 20256,250.006,400.006,230.006,390.00-2.24%46,782
Aug 21, 20255,860.006,250.005,860.006,250.00-5.57%53,295
Aug 20, 20256,110.006,160.005,900.005,920.00--4.98%48,593
Aug 19, 20256,310.006,410.006,230.006,230.00--2.50%19,835
Aug 18, 20256,550.006,580.006,350.006,390.00--1.84%16,064
Aug 14, 20256,520.006,630.006,510.006,510.00--0.15%23,505
Aug 13, 20256,610.006,700.006,520.006,520.00--1.51%26,799
Aug 12, 20256,600.007,300.006,600.006,620.00--0.45%398,946
Aug 11, 20256,710.006,820.006,650.006,650.00--0.89%25,947
Aug 8, 20256,660.006,880.006,650.006,710.00-0.75%50,303
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