SP Systems Co.,Ltd. (KOSDAQ:317830)
South Korea · Delayed Price · Currency is KRW 4,390.00
+285.00 (6.94%)
At close: Jul 21, 2026
SP Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 4,075.00 | 4,450.00 | 3,900.00 | 4,390.00 | 4,390.00 | 6.94% | 46,204 |
| Jul 20, 2026 | 4,340.00 | 4,340.00 | 4,000.00 | 4,105.00 | 4,105.00 | -6.49% | 23,222 |
| Jul 16, 2026 | 4,465.00 | 4,535.00 | 4,240.00 | 4,390.00 | 4,390.00 | -2.44% | 25,454 |
| Jul 15, 2026 | 4,310.00 | 4,560.00 | 4,310.00 | 4,500.00 | 4,500.00 | 4.41% | 31,835 |
| Jul 14, 2026 | 4,490.00 | 4,490.00 | 4,045.00 | 4,310.00 | 4,310.00 | -4.01% | 38,810 |
| Jul 13, 2026 | 4,945.00 | 5,060.00 | 4,440.00 | 4,490.00 | 4,490.00 | -9.20% | 46,919 |
| Jul 10, 2026 | 4,580.00 | 4,990.00 | 4,580.00 | 4,945.00 | 4,945.00 | 7.97% | 27,349 |
| Jul 9, 2026 | 4,405.00 | 4,780.00 | 4,405.00 | 4,580.00 | 4,580.00 | -0.22% | 39,759 |
| Jul 8, 2026 | 4,845.00 | 4,865.00 | 4,380.00 | 4,590.00 | 4,590.00 | -5.26% | 53,910 |
| Jul 7, 2026 | 5,100.00 | 5,110.00 | 4,725.00 | 4,845.00 | 4,845.00 | -5.19% | 55,862 |
| Jul 6, 2026 | 5,020.00 | 5,110.00 | 4,900.00 | 5,110.00 | 5,110.00 | 0.99% | 28,503 |
| Jul 3, 2026 | 4,940.00 | 5,090.00 | 4,735.00 | 5,060.00 | 5,060.00 | 1.81% | 57,956 |
| Jul 2, 2026 | 5,240.00 | 5,320.00 | 4,910.00 | 4,970.00 | 4,970.00 | -6.58% | 96,699 |
| Jul 1, 2026 | 5,370.00 | 5,620.00 | 5,160.00 | 5,320.00 | 5,320.00 | -0.93% | 66,266 |
| Jun 30, 2026 | 5,600.00 | 5,690.00 | 5,290.00 | 5,370.00 | 5,370.00 | -2.36% | 28,793 |
| Jun 29, 2026 | 4,790.00 | 5,570.00 | 4,790.00 | 5,500.00 | 5,500.00 | 14.94% | 58,118 |
| Jun 26, 2026 | 5,050.00 | 5,220.00 | 4,705.00 | 4,785.00 | 4,785.00 | -8.33% | 115,151 |
| Jun 25, 2026 | 5,540.00 | 5,680.00 | 5,010.00 | 5,220.00 | 5,220.00 | -4.92% | 52,920 |
| Jun 24, 2026 | 5,200.00 | 5,550.00 | 5,200.00 | 5,490.00 | 5,490.00 | 3.20% | 61,176 |
| Jun 23, 2026 | 5,710.00 | 5,870.00 | 5,320.00 | 5,320.00 | 5,320.00 | -9.37% | 149,230 |
| Jun 22, 2026 | 5,880.00 | 6,120.00 | 5,770.00 | 5,870.00 | 5,870.00 | -2.81% | 51,613 |
| Jun 19, 2026 | 6,370.00 | 6,440.00 | 5,880.00 | 6,040.00 | 6,040.00 | -5.18% | 92,029 |
| Jun 18, 2026 | 6,890.00 | 6,890.00 | 6,370.00 | 6,370.00 | 6,370.00 | -6.87% | 80,000 |
| Jun 17, 2026 | 6,760.00 | 6,900.00 | 6,530.00 | 6,840.00 | 6,840.00 | 1.18% | 45,011 |
| Jun 16, 2026 | 6,770.00 | 6,960.00 | 6,610.00 | 6,760.00 | 6,760.00 | -0.15% | 39,365 |
| Jun 15, 2026 | 7,100.00 | 7,190.00 | 6,700.00 | 6,770.00 | 6,770.00 | -2.45% | 79,530 |
| Jun 12, 2026 | 6,340.00 | 7,770.00 | 6,340.00 | 6,940.00 | 6,940.00 | 11.40% | 121,499 |
| Jun 11, 2026 | 6,210.00 | 6,250.00 | 5,990.00 | 6,230.00 | 6,230.00 | -0.48% | 63,483 |
| Jun 10, 2026 | 6,150.00 | 6,680.00 | 6,080.00 | 6,260.00 | 6,260.00 | -2.49% | 100,142 |
| Jun 9, 2026 | 6,020.00 | 6,700.00 | 6,020.00 | 6,420.00 | 6,420.00 | 2.07% | 103,486 |
| Jun 8, 2026 | 6,450.00 | 6,690.00 | 6,210.00 | 6,290.00 | 6,290.00 | -10.27% | 117,841 |
| Jun 5, 2026 | 7,070.00 | 7,400.00 | 6,800.00 | 7,010.00 | 7,010.00 | -5.40% | 74,956 |
| Jun 4, 2026 | 7,520.00 | 7,780.00 | 7,280.00 | 7,410.00 | 7,410.00 | -1.46% | 98,495 |
| Jun 2, 2026 | 7,860.00 | 8,100.00 | 7,100.00 | 7,520.00 | 7,520.00 | -4.20% | 137,848 |
| Jun 1, 2026 | 8,070.00 | 8,420.00 | 7,700.00 | 7,850.00 | 7,850.00 | -1.88% | 172,331 |
| May 29, 2026 | 8,430.00 | 8,570.00 | 7,750.00 | 8,000.00 | 8,000.00 | -4.65% | 116,080 |
| May 28, 2026 | 8,920.00 | 9,180.00 | 8,060.00 | 8,390.00 | 8,390.00 | -5.62% | 128,346 |
| May 27, 2026 | 9,520.00 | 9,720.00 | 8,820.00 | 8,890.00 | 8,890.00 | -8.54% | 158,966 |
| May 26, 2026 | 9,720.00 | 10,030.00 | 9,600.00 | 9,720.00 | 9,720.00 | 1.25% | 113,188 |
| May 22, 2026 | 9,530.00 | 9,670.00 | 9,300.00 | 9,600.00 | 9,600.00 | 0.84% | 73,962 |
| May 21, 2026 | 9,050.00 | 9,610.00 | 8,990.00 | 9,520.00 | 9,520.00 | 8.80% | 101,290 |
| May 20, 2026 | 9,120.00 | 9,120.00 | 8,510.00 | 8,750.00 | 8,750.00 | -3.31% | 101,467 |
| May 19, 2026 | 9,750.00 | 9,750.00 | 9,010.00 | 9,050.00 | 9,050.00 | -7.65% | 144,786 |
| May 18, 2026 | 10,020.00 | 10,110.00 | 9,100.00 | 9,800.00 | 9,800.00 | -3.16% | 172,264 |
| May 15, 2026 | 10,340.00 | 11,020.00 | 9,710.00 | 10,120.00 | 10,120.00 | -3.53% | 370,088 |
| May 14, 2026 | 11,310.00 | 11,490.00 | 10,230.00 | 10,490.00 | 10,490.00 | -5.92% | 233,154 |
| May 13, 2026 | 10,800.00 | 11,850.00 | 10,510.00 | 11,150.00 | 11,150.00 | 2.86% | 410,668 |
| May 12, 2026 | 11,760.00 | 11,980.00 | 10,500.00 | 10,840.00 | 10,840.00 | -4.91% | 603,422 |
| May 11, 2026 | 11,230.00 | 11,950.00 | 10,760.00 | 11,400.00 | 11,400.00 | 2.89% | 608,486 |
| May 8, 2026 | 10,710.00 | 11,590.00 | 10,710.00 | 11,080.00 | 11,080.00 | 6.54% | 805,494 |