SP Systems Co.,Ltd. (KOSDAQ:317830)
South Korea · Delayed Price · Currency is KRW 14,280
-110 (-0.76%)
At close: Jan 29, 2026
SP Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 4, 2025 | 11,210.00 | 11,990.00 | 10,960.00 | 11,380.00 | 11,380.00 | 4.40% | 2,346,632 |
| Dec 3, 2025 | 11,210.00 | 11,340.00 | 10,780.00 | 10,900.00 | 10,900.00 | -2.68% | 624,874 |
| Dec 2, 2025 | 11,190.00 | 11,220.00 | 10,200.00 | 11,200.00 | 11,200.00 | 0.72% | 835,751 |
| Dec 1, 2025 | 10,480.00 | 12,110.00 | 10,180.00 | 11,120.00 | 11,120.00 | 7.03% | 4,230,242 |
| Nov 28, 2025 | 9,290.00 | 10,600.00 | 9,290.00 | 10,390.00 | 10,390.00 | 14.18% | 1,975,579 |
| Nov 27, 2025 | 9,000.00 | 9,300.00 | 8,800.00 | 9,100.00 | 9,100.00 | 1.11% | 191,362 |
| Nov 26, 2025 | 8,880.00 | 9,000.00 | 8,750.00 | 9,000.00 | 9,000.00 | 1.35% | 106,000 |
| Nov 25, 2025 | 9,240.00 | 9,380.00 | 8,880.00 | 8,880.00 | 8,880.00 | -3.90% | 161,224 |
| Nov 24, 2025 | 9,180.00 | 9,400.00 | 9,030.00 | 9,240.00 | 9,240.00 | 0.98% | 217,355 |
| Nov 21, 2025 | 8,560.00 | 9,510.00 | 8,500.00 | 9,150.00 | 9,150.00 | 3.39% | 535,341 |
| Nov 20, 2025 | 9,000.00 | 9,100.00 | 8,800.00 | 8,850.00 | 8,850.00 | 0.57% | 172,074 |
| Nov 19, 2025 | 9,010.00 | 9,910.00 | 8,600.00 | 8,800.00 | 8,800.00 | 4.14% | 1,221,682 |
| Nov 18, 2025 | 8,990.00 | 8,990.00 | 8,400.00 | 8,450.00 | 8,450.00 | -6.22% | 143,264 |