SP Systems Co.,Ltd. (KOSDAQ:317830)
South Korea · Delayed Price · Currency is KRW 5,220.00
+60.00 (1.16%)
At close: Aug 11, 2026
SP Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 5,190.00 | 5,330.00 | 5,000.00 | 5,220.00 | 5,220.00 | 1.16% | 35,914 |
| Aug 10, 2026 | 4,890.00 | 5,160.00 | 4,870.00 | 5,160.00 | 5,160.00 | 5.52% | 55,524 |
| Aug 7, 2026 | 4,970.00 | 5,090.00 | 4,815.00 | 4,890.00 | 4,890.00 | -1.41% | 25,260 |
| Aug 6, 2026 | 5,010.00 | 5,100.00 | 4,810.00 | 4,960.00 | 4,960.00 | -0.20% | 52,398 |
| Aug 5, 2026 | 4,860.00 | 4,970.00 | 4,700.00 | 4,970.00 | 4,970.00 | 4.85% | 38,846 |
| Aug 4, 2026 | 4,515.00 | 4,740.00 | 4,485.00 | 4,740.00 | 4,740.00 | 5.69% | 55,548 |
| Aug 3, 2026 | 4,275.00 | 4,630.00 | 4,100.00 | 4,485.00 | 4,485.00 | 4.91% | 76,053 |
| Jul 31, 2026 | 3,895.00 | 4,280.00 | 3,895.00 | 4,275.00 | 4,275.00 | 12.06% | 59,087 |
| Jul 30, 2026 | 3,595.00 | 3,995.00 | 3,595.00 | 3,815.00 | 3,815.00 | -0.91% | 46,970 |
| Jul 29, 2026 | 4,280.00 | 4,470.00 | 3,500.00 | 3,850.00 | 3,850.00 | -9.94% | 107,142 |
| Jul 28, 2026 | 4,350.00 | 4,620.00 | 4,125.00 | 4,275.00 | 4,275.00 | -8.65% | 35,903 |
| Jul 27, 2026 | 4,570.00 | 4,765.00 | 4,505.00 | 4,680.00 | 4,680.00 | 2.41% | 26,397 |
| Jul 24, 2026 | 4,720.00 | 4,865.00 | 4,410.00 | 4,570.00 | 4,570.00 | -7.02% | 44,206 |
| Jul 23, 2026 | 5,050.00 | 5,050.00 | 4,550.00 | 4,915.00 | 4,915.00 | 2.72% | 62,292 |
| Jul 22, 2026 | 4,850.00 | 5,150.00 | 4,600.00 | 4,785.00 | 4,785.00 | 9.00% | 114,422 |
| 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 |