SP Systems Co.,Ltd. (KOSDAQ:317830)
South Korea · Delayed Price · Currency is KRW 4,290.00
+70.00 (1.66%)
At close: Sep 18, 2026
SP Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4,310.00 | 4,390.00 | 4,265.00 | 4,290.00 | 4,290.00 | 1.66% | 20,369 |
| Sep 17, 2026 | 4,100.00 | 4,260.00 | 4,100.00 | 4,220.00 | 4,220.00 | 2.93% | 17,104 |
| Sep 16, 2026 | 4,205.00 | 4,255.00 | 4,085.00 | 4,100.00 | 4,100.00 | -1.56% | 12,654 |
| Sep 15, 2026 | 4,015.00 | 4,320.00 | 4,015.00 | 4,165.00 | 4,165.00 | 0.73% | 29,627 |
| Sep 14, 2026 | 4,320.00 | 4,330.00 | 3,950.00 | 4,135.00 | 4,135.00 | -5.49% | 33,793 |
| Sep 11, 2026 | 4,440.00 | 4,440.00 | 4,345.00 | 4,375.00 | 4,375.00 | -1.69% | 17,406 |
| Sep 10, 2026 | 4,530.00 | 4,600.00 | 4,370.00 | 4,450.00 | 4,450.00 | -0.45% | 31,930 |
| Sep 9, 2026 | 4,455.00 | 4,555.00 | 4,440.00 | 4,470.00 | 4,470.00 | 0.45% | 13,041 |
| Sep 8, 2026 | 4,545.00 | 4,575.00 | 4,445.00 | 4,450.00 | 4,450.00 | -2.09% | 29,532 |
| Sep 7, 2026 | 4,565.00 | 4,675.00 | 4,515.00 | 4,545.00 | 4,545.00 | -0.11% | 24,977 |
| Sep 4, 2026 | 4,415.00 | 4,640.00 | 4,415.00 | 4,550.00 | 4,550.00 | 1.68% | 54,524 |
| Sep 3, 2026 | 4,585.00 | 4,585.00 | 4,355.00 | 4,475.00 | 4,475.00 | -2.19% | 35,257 |
| Sep 2, 2026 | 4,700.00 | 4,770.00 | 4,500.00 | 4,575.00 | 4,575.00 | -0.44% | 42,184 |
| Sep 1, 2026 | 4,680.00 | 4,720.00 | 4,570.00 | 4,595.00 | 4,595.00 | -1.71% | 15,397 |
| Aug 31, 2026 | 4,760.00 | 4,760.00 | 4,550.00 | 4,675.00 | 4,675.00 | -1.79% | 26,872 |
| Aug 28, 2026 | 4,795.00 | 4,830.00 | 4,730.00 | 4,760.00 | 4,760.00 | -1.45% | 13,098 |
| Aug 27, 2026 | 4,775.00 | 4,850.00 | 4,705.00 | 4,830.00 | 4,830.00 | 1.26% | 16,126 |
| Aug 26, 2026 | 4,750.00 | 4,815.00 | 4,675.00 | 4,770.00 | 4,770.00 | 0.42% | 12,691 |
| Aug 25, 2026 | 4,720.00 | 4,790.00 | 4,520.00 | 4,750.00 | 4,750.00 | 0.74% | 24,104 |
| Aug 24, 2026 | 4,755.00 | 4,850.00 | 4,650.00 | 4,715.00 | 4,715.00 | -0.74% | 11,855 |
| Aug 21, 2026 | 5,000.00 | 5,000.00 | 4,720.00 | 4,750.00 | 4,750.00 | -5.94% | 28,313 |
| Aug 20, 2026 | 5,130.00 | 5,290.00 | 5,000.00 | 5,050.00 | 5,050.00 | -1.37% | 23,878 |
| Aug 19, 2026 | 5,170.00 | 5,450.00 | 4,960.00 | 5,120.00 | 5,120.00 | -0.97% | 38,889 |
| Aug 18, 2026 | 5,430.00 | 5,440.00 | 5,080.00 | 5,170.00 | 5,170.00 | -4.26% | 44,157 |
| Aug 14, 2026 | 5,400.00 | 5,700.00 | 5,270.00 | 5,400.00 | 5,400.00 | 1.31% | 46,492 |
| Aug 13, 2026 | 5,330.00 | 5,450.00 | 5,220.00 | 5,330.00 | 5,330.00 | 0.38% | 28,175 |
| Aug 12, 2026 | 5,240.00 | 5,340.00 | 5,160.00 | 5,310.00 | 5,310.00 | 1.72% | 21,644 |
| 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 |