SP Systems Co.,Ltd. (KOSDAQ:317830)
South Korea · Delayed Price · Currency is KRW 10,840
-560 (-4.91%)
At close: May 12, 2026
SP Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 10,800.00 | 11,850.00 | 10,510.00 | 11,150.00 | 11,150.00 | 2.86% | 407,721 |
| 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% | 803,096 |
| 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% | 114,133 |
| May 4, 2026 | 10,620.00 | 10,950.00 | 10,510.00 | 10,660.00 | 10,660.00 | 1.33% | 117,013 |
| Apr 30, 2026 | 10,940.00 | 11,100.00 | 10,340.00 | 10,520.00 | 10,520.00 | -0.09% | 146,623 |
| Apr 29, 2026 | 10,680.00 | 10,690.00 | 10,410.00 | 10,530.00 | 10,530.00 | -1.31% | 59,998 |
| 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% | 257,298 |
| Apr 24, 2026 | 10,150.00 | 10,740.00 | 10,080.00 | 10,500.00 | 10,500.00 | 3.45% | 128,814 |
| Apr 23, 2026 | 10,520.00 | 10,590.00 | 9,990.00 | 10,150.00 | 10,150.00 | -2.22% | 94,121 |
| Apr 22, 2026 | 10,510.00 | 10,590.00 | 10,220.00 | 10,380.00 | 10,380.00 | -1.14% | 53,667 |
| 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% | 70,593 |
| Apr 17, 2026 | 10,620.00 | 10,660.00 | 10,250.00 | 10,430.00 | 10,430.00 | 0.58% | 69,341 |
| 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% | 69,834 |
| Apr 14, 2026 | 9,880.00 | 10,260.00 | 9,880.00 | 10,140.00 | 10,140.00 | 3.68% | 77,891 |
| 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% | 45,051 |
| Apr 8, 2026 | 9,580.00 | 10,140.00 | 9,500.00 | 10,110.00 | 10,110.00 | 9.65% | 125,615 |
| 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% | 46,661 |
| Apr 2, 2026 | 10,260.00 | 10,300.00 | 9,100.00 | 9,200.00 | 9,200.00 | -6.79% | 121,463 |
| Apr 1, 2026 | 9,440.00 | 9,870.00 | 9,440.00 | 9,870.00 | 9,870.00 | 7.63% | 68,702 |
| Mar 31, 2026 | 9,350.00 | 9,650.00 | 9,120.00 | 9,170.00 | 9,170.00 | -2.86% | 52,265 |
| Mar 30, 2026 | 9,660.00 | 9,660.00 | 9,200.00 | 9,440.00 | 9,440.00 | -3.58% | 38,519 |
| Mar 27, 2026 | 9,430.00 | 9,850.00 | 9,200.00 | 9,790.00 | 9,790.00 | 0.62% | 49,984 |
| Mar 26, 2026 | 10,070.00 | 10,140.00 | 9,670.00 | 9,730.00 | 9,730.00 | -3.28% | 42,233 |
| Mar 25, 2026 | 9,770.00 | 10,130.00 | 9,770.00 | 10,060.00 | 10,060.00 | 2.55% | 68,299 |
| Mar 24, 2026 | 9,950.00 | 9,960.00 | 9,510.00 | 9,810.00 | 9,810.00 | 2.19% | 64,056 |
| Mar 23, 2026 | 10,000.00 | 10,150.00 | 9,440.00 | 9,600.00 | 9,600.00 | -5.79% | 132,101 |
| Mar 20, 2026 | 10,200.00 | 10,390.00 | 10,050.00 | 10,190.00 | 10,190.00 | 1.09% | 59,663 |
| Mar 19, 2026 | 10,250.00 | 10,280.00 | 10,045.00 | 10,080.00 | 10,080.00 | -3.36% | 66,678 |
| Mar 18, 2026 | 10,440.00 | 10,690.00 | 10,400.00 | 10,430.00 | 10,430.00 | 0.77% | 74,447 |
| Mar 17, 2026 | 10,400.00 | 10,660.00 | 10,350.00 | 10,350.00 | 10,350.00 | 0.10% | 83,119 |
| Mar 16, 2026 | 10,400.00 | 10,480.00 | 10,020.00 | 10,340.00 | 10,340.00 | -0.29% | 45,270 |
| Mar 13, 2026 | 10,160.00 | 10,500.00 | 9,980.00 | 10,370.00 | 10,370.00 | 0.10% | 63,541 |
| Mar 12, 2026 | 10,600.00 | 10,830.00 | 10,260.00 | 10,360.00 | 10,360.00 | -2.17% | 70,461 |
| Mar 11, 2026 | 11,000.00 | 11,230.00 | 10,400.00 | 10,590.00 | 10,590.00 | -1.94% | 164,956 |
| Mar 10, 2026 | 10,740.00 | 10,920.00 | 10,540.00 | 10,800.00 | 10,800.00 | 6.19% | 99,810 |
| Mar 9, 2026 | 10,600.00 | 10,660.00 | 9,850.00 | 10,170.00 | 10,170.00 | -6.95% | 119,477 |
| Mar 6, 2026 | 10,650.00 | 11,280.00 | 10,300.00 | 10,930.00 | 10,930.00 | 3.60% | 94,775 |
| Mar 5, 2026 | 9,760.00 | 10,910.00 | 9,650.00 | 10,550.00 | 10,550.00 | 15.81% | 237,803 |
| Mar 4, 2026 | 10,970.00 | 11,090.00 | 9,000.00 | 9,110.00 | 9,110.00 | -19.02% | 463,788 |
| Mar 3, 2026 | 12,110.00 | 12,270.00 | 11,250.00 | 11,250.00 | 11,250.00 | -8.54% | 288,459 |