SP Systems Co.,Ltd. (KOSDAQ:317830)
South Korea · Delayed Price · Currency is KRW 6,260.00
-160.00 (-2.49%)
At close: Jun 10, 2026
SP Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 10,280.00 | 10,980.00 | 10,110.00 | 10,400.00 | 10,400.00 | 1.27% | 191,590 |
| May 6, 2026 | 10,670.00 | 10,680.00 | 10,230.00 | 10,270.00 | 10,270.00 | -3.66% | 114,380 |
| May 4, 2026 | 10,620.00 | 10,950.00 | 10,510.00 | 10,660.00 | 10,660.00 | 1.33% | 118,604 |
| Apr 30, 2026 | 10,940.00 | 11,100.00 | 10,340.00 | 10,520.00 | 10,520.00 | -0.09% | 147,336 |
| Apr 29, 2026 | 10,680.00 | 10,690.00 | 10,410.00 | 10,530.00 | 10,530.00 | -1.31% | 60,433 |
| Apr 28, 2026 | 10,910.00 | 10,980.00 | 10,660.00 | 10,670.00 | 10,670.00 | -1.84% | 112,931 |
| Apr 27, 2026 | 10,860.00 | 11,160.00 | 10,640.00 | 10,870.00 | 10,870.00 | 3.52% | 258,606 |
| Apr 24, 2026 | 10,150.00 | 10,740.00 | 10,080.00 | 10,500.00 | 10,500.00 | 3.45% | 129,841 |
| Apr 23, 2026 | 10,520.00 | 10,590.00 | 9,990.00 | 10,150.00 | 10,150.00 | -2.22% | 94,481 |
| Apr 22, 2026 | 10,510.00 | 10,590.00 | 10,220.00 | 10,380.00 | 10,380.00 | -1.14% | 53,757 |
| Apr 21, 2026 | 10,410.00 | 10,550.00 | 10,350.00 | 10,500.00 | 10,500.00 | 0.29% | 53,386 |
| Apr 20, 2026 | 10,400.00 | 10,610.00 | 10,200.00 | 10,470.00 | 10,470.00 | 0.38% | 70,782 |
| Apr 17, 2026 | 10,620.00 | 10,660.00 | 10,250.00 | 10,430.00 | 10,430.00 | 0.58% | 69,968 |
| Apr 16, 2026 | 10,330.00 | 10,630.00 | 10,310.00 | 10,370.00 | 10,370.00 | 0.68% | 84,715 |
| Apr 15, 2026 | 10,270.00 | 10,380.00 | 10,150.00 | 10,300.00 | 10,300.00 | 1.58% | 70,146 |
| Apr 14, 2026 | 9,880.00 | 10,260.00 | 9,880.00 | 10,140.00 | 10,140.00 | 3.68% | 77,913 |
| Apr 13, 2026 | 9,710.00 | 9,890.00 | 9,630.00 | 9,780.00 | 9,780.00 | -3.07% | 38,227 |
| Apr 10, 2026 | 10,090.00 | 10,120.00 | 9,840.00 | 10,090.00 | 10,090.00 | 2.54% | 37,279 |
| Apr 9, 2026 | 10,170.00 | 10,170.00 | 9,770.00 | 9,840.00 | 9,840.00 | -2.67% | 45,074 |
| Apr 8, 2026 | 9,580.00 | 10,140.00 | 9,500.00 | 10,110.00 | 10,110.00 | 9.65% | 126,217 |
| Apr 7, 2026 | 9,190.00 | 9,480.00 | 9,070.00 | 9,220.00 | 9,220.00 | 0.66% | 41,180 |
| Apr 6, 2026 | 9,330.00 | 9,440.00 | 9,100.00 | 9,160.00 | 9,160.00 | -1.82% | 30,721 |
| Apr 3, 2026 | 9,390.00 | 9,580.00 | 9,050.00 | 9,330.00 | 9,330.00 | 1.41% | 46,796 |
| Apr 2, 2026 | 10,260.00 | 10,300.00 | 9,100.00 | 9,200.00 | 9,200.00 | -6.79% | 121,711 |
| Apr 1, 2026 | 9,440.00 | 9,870.00 | 9,440.00 | 9,870.00 | 9,870.00 | 7.63% | 68,939 |
| Mar 31, 2026 | 9,350.00 | 9,650.00 | 9,120.00 | 9,170.00 | 9,170.00 | -2.86% | 52,665 |
| Mar 30, 2026 | 9,660.00 | 9,660.00 | 9,200.00 | 9,440.00 | 9,440.00 | -3.58% | 38,549 |
| Mar 27, 2026 | 9,430.00 | 9,850.00 | 9,200.00 | 9,790.00 | 9,790.00 | 0.62% | 50,175 |