SP Systems Co.,Ltd. (KOSDAQ:317830)
South Korea
· Delayed Price · Currency is KRW 10,960
-420 (-3.69%)
At close: Dec 5, 2025
SP Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11,480.00 | 11,800.00 | 10,800.00 | 10,960.00 | 10,960.00 | -3.69% | 897,036 |
| Dec 4, 2025 | 11,210.00 | 11,990.00 | 10,960.00 | 11,380.00 | 11,380.00 | 4.40% | 2,346,632 |
| Dec 3, 2025 | 11,210.00 | 11,340.00 | 10,780.00 | 10,900.00 | 10,900.00 | -2.68% | 624,874 |
| Dec 2, 2025 | 11,190.00 | 11,220.00 | 10,200.00 | 11,200.00 | 11,200.00 | 0.72% | 835,751 |
| Dec 1, 2025 | 10,480.00 | 12,110.00 | 10,180.00 | 11,120.00 | 11,120.00 | 7.03% | 4,230,242 |
| Nov 28, 2025 | 9,290.00 | 10,600.00 | 9,290.00 | 10,390.00 | 10,390.00 | 14.18% | 1,975,579 |
| Nov 27, 2025 | 9,000.00 | 9,300.00 | 8,800.00 | 9,100.00 | 9,100.00 | 1.11% | 191,362 |
| Nov 26, 2025 | 8,880.00 | 9,000.00 | 8,750.00 | 9,000.00 | 9,000.00 | 1.35% | 106,000 |
| Nov 25, 2025 | 9,240.00 | 9,380.00 | 8,880.00 | 8,880.00 | 8,880.00 | -3.90% | 161,224 |
| Nov 24, 2025 | 9,180.00 | 9,400.00 | 9,030.00 | 9,240.00 | 9,240.00 | 0.98% | 217,355 |
| Nov 21, 2025 | 8,560.00 | 9,510.00 | 8,500.00 | 9,150.00 | 9,150.00 | 3.39% | 535,341 |
| Nov 20, 2025 | 9,000.00 | 9,100.00 | 8,800.00 | 8,850.00 | 8,850.00 | 0.57% | 172,074 |
| Nov 19, 2025 | 9,010.00 | 9,910.00 | 8,600.00 | 8,800.00 | 8,800.00 | 4.14% | 1,221,682 |
| Nov 18, 2025 | 8,990.00 | 8,990.00 | 8,400.00 | 8,450.00 | 8,450.00 | -6.22% | 143,264 |
| Nov 17, 2025 | 9,100.00 | 9,670.00 | 8,900.00 | 9,010.00 | 9,010.00 | 3.21% | 299,497 |
| Nov 14, 2025 | 9,210.00 | 9,240.00 | 8,700.00 | 8,730.00 | 8,730.00 | -6.23% | 211,185 |
| Nov 13, 2025 | 9,340.00 | 9,440.00 | 9,000.00 | 9,310.00 | 9,310.00 | -0.32% | 180,043 |
| Nov 12, 2025 | 9,340.00 | 9,450.00 | 9,170.00 | 9,340.00 | 9,340.00 | - | 106,930 |
| Nov 11, 2025 | 9,740.00 | 9,830.00 | 9,135.00 | 9,340.00 | 9,340.00 | -2.81% | 208,084 |
| Nov 10, 2025 | 9,570.00 | 9,750.00 | 9,250.00 | 9,610.00 | 9,610.00 | 1.37% | 205,748 |
| Nov 7, 2025 | 9,390.00 | 9,880.00 | 9,320.00 | 9,480.00 | 9,480.00 | -3.46% | 303,236 |
| Nov 6, 2025 | 10,440.00 | 10,570.00 | 9,660.00 | 9,820.00 | 9,820.00 | -5.49% | 438,125 |
| Nov 5, 2025 | 10,650.00 | 10,660.00 | 9,850.00 | 10,390.00 | 10,390.00 | -5.63% | 629,616 |
| Nov 4, 2025 | 11,290.00 | 11,450.00 | 10,650.00 | 11,010.00 | 11,010.00 | -4.34% | 925,401 |
| Nov 3, 2025 | 11,110.00 | 11,980.00 | 10,980.00 | 11,510.00 | 11,510.00 | 4.83% | 3,564,128 |
| Oct 31, 2025 | 10,100.00 | 12,160.00 | 9,570.00 | 10,980.00 | 10,980.00 | 13.78% | 13,330,880 |
| Oct 30, 2025 | 9,260.00 | 9,920.00 | 9,160.00 | 9,650.00 | 9,650.00 | 4.32% | 502,713 |
| Oct 29, 2025 | 9,120.00 | 9,450.00 | 9,090.00 | 9,250.00 | 9,250.00 | 1.65% | 168,723 |
| Oct 28, 2025 | 9,370.00 | 9,450.00 | 9,100.00 | 9,100.00 | 9,100.00 | -2.78% | 146,782 |
| Oct 27, 2025 | 9,370.00 | 9,490.00 | 9,150.00 | 9,360.00 | 9,360.00 | 0.11% | 156,623 |
| Oct 24, 2025 | 9,430.00 | 9,790.00 | 9,350.00 | 9,350.00 | 9,350.00 | - | 192,108 |
| Oct 23, 2025 | 9,540.00 | 9,710.00 | 9,310.00 | 9,350.00 | 9,350.00 | -3.01% | 176,926 |
| Oct 22, 2025 | 9,820.00 | 9,890.00 | 9,450.00 | 9,640.00 | 9,640.00 | -1.33% | 232,122 |
| Oct 21, 2025 | 10,240.00 | 10,300.00 | 9,640.00 | 9,770.00 | 9,770.00 | -3.17% | 539,698 |
| Oct 20, 2025 | 9,730.00 | 10,350.00 | 9,580.00 | 10,090.00 | 10,090.00 | 3.70% | 1,307,053 |
| Oct 17, 2025 | 9,450.00 | 9,860.00 | 9,110.00 | 9,730.00 | 9,730.00 | 0.10% | 462,099 |
| Oct 16, 2025 | 10,060.00 | 10,080.00 | 9,430.00 | 9,720.00 | 9,720.00 | -1.62% | 502,556 |
| Oct 15, 2025 | 9,290.00 | 10,210.00 | 9,200.00 | 9,880.00 | 9,880.00 | 8.45% | 1,474,649 |
| Oct 14, 2025 | 9,340.00 | 10,040.00 | 8,890.00 | 9,110.00 | 9,110.00 | -1.94% | 889,051 |
| Oct 13, 2025 | 9,250.00 | 9,580.00 | 9,090.00 | 9,290.00 | 9,290.00 | -2.00% | 279,766 |
| Oct 10, 2025 | 8,990.00 | 9,540.00 | 8,660.00 | 9,480.00 | 9,480.00 | 5.57% | 455,862 |
| Oct 2, 2025 | 9,070.00 | 9,260.00 | 8,850.00 | 8,980.00 | 8,980.00 | -0.99% | 158,050 |
| Oct 1, 2025 | 9,180.00 | 10,090.00 | 8,800.00 | 9,070.00 | 9,070.00 | -0.44% | 613,087 |
| Sep 30, 2025 | 9,390.00 | 9,410.00 | 9,020.00 | 9,110.00 | 9,110.00 | -2.67% | 260,004 |
| Sep 29, 2025 | 8,900.00 | 9,660.00 | 8,900.00 | 9,360.00 | 9,360.00 | 6.36% | 544,183 |
| Sep 26, 2025 | 9,170.00 | 9,440.00 | 8,750.00 | 8,800.00 | 8,800.00 | -3.30% | 328,009 |
| Sep 25, 2025 | 9,350.00 | 9,690.00 | 9,050.00 | 9,100.00 | 9,100.00 | -2.99% | 516,690 |
| Sep 24, 2025 | 9,600.00 | 9,900.00 | 9,180.00 | 9,380.00 | 9,380.00 | -3.30% | 467,810 |
| Sep 23, 2025 | 10,200.00 | 10,210.00 | 9,520.00 | 9,700.00 | 9,700.00 | -3.39% | 671,895 |
| Sep 22, 2025 | 10,450.00 | 10,680.00 | 9,940.00 | 10,040.00 | 10,040.00 | -3.65% | 1,344,810 |
| Sep 19, 2025 | 9,600.00 | 11,650.00 | 9,150.00 | 10,420.00 | 10,420.00 | 7.53% | 11,586,370 |
| Sep 18, 2025 | 9,350.00 | 10,380.00 | 9,320.00 | 9,690.00 | 9,690.00 | 6.84% | 1,651,914 |
| Sep 17, 2025 | 9,350.00 | 9,750.00 | 9,010.00 | 9,070.00 | 9,070.00 | -2.47% | 546,244 |
| Sep 16, 2025 | 10,070.00 | 10,230.00 | 9,300.00 | 9,300.00 | 9,300.00 | -6.91% | 625,806 |
| Sep 15, 2025 | 10,150.00 | 10,700.00 | 9,950.00 | 9,990.00 | 9,990.00 | 1.63% | 2,280,399 |
| Sep 12, 2025 | 9,750.00 | 10,450.00 | 9,520.00 | 9,830.00 | 9,830.00 | 1.87% | 1,784,395 |
| Sep 11, 2025 | 9,910.00 | 9,970.00 | 9,620.00 | 9,650.00 | 9,650.00 | -3.02% | 588,106 |
| Sep 10, 2025 | 10,100.00 | 10,640.00 | 9,710.00 | 9,950.00 | 9,950.00 | 0.71% | 2,111,920 |
| Sep 9, 2025 | 9,150.00 | 9,970.00 | 8,990.00 | 9,880.00 | 9,880.00 | 8.93% | 3,385,085 |
| Sep 8, 2025 | 9,520.00 | 9,640.00 | 9,070.00 | 9,070.00 | 9,070.00 | -2.99% | 583,162 |
| Sep 5, 2025 | 9,180.00 | 10,000.00 | 8,950.00 | 9,350.00 | 9,350.00 | 1.96% | 3,536,645 |
| Sep 4, 2025 | 8,970.00 | 9,220.00 | 8,820.00 | 9,170.00 | 9,170.00 | 2.46% | 693,881 |
| Sep 3, 2025 | 9,450.00 | 9,450.00 | 8,940.00 | 8,950.00 | 8,950.00 | -4.58% | 686,020 |
| Sep 2, 2025 | 9,540.00 | 10,140.00 | 9,210.00 | 9,380.00 | 9,380.00 | - | 3,820,703 |
| Sep 1, 2025 | 8,220.00 | 10,320.00 | 7,970.00 | 9,380.00 | 9,380.00 | 16.38% | 14,072,560 |
| Aug 29, 2025 | 8,120.00 | 8,580.00 | 7,930.00 | 8,060.00 | 8,060.00 | -0.86% | 1,591,442 |
| Aug 28, 2025 | 8,730.00 | 8,880.00 | 8,050.00 | 8,130.00 | 8,130.00 | -4.24% | 1,508,155 |
| Aug 27, 2025 | 9,540.00 | 9,700.00 | 8,320.00 | 8,490.00 | 8,490.00 | -3.30% | 4,716,349 |
| Aug 26, 2025 | 6,770.00 | 8,780.00 | 6,750.00 | 8,780.00 | 8,780.00 | 29.88% | 4,299,001 |
| Aug 25, 2025 | 6,500.00 | 6,900.00 | 6,490.00 | 6,760.00 | 6,760.00 | 5.79% | 157,773 |
| Aug 22, 2025 | 6,250.00 | 6,400.00 | 6,230.00 | 6,390.00 | 6,390.00 | 2.24% | 46,782 |
| Aug 21, 2025 | 5,860.00 | 6,250.00 | 5,860.00 | 6,250.00 | 6,250.00 | 5.57% | 53,295 |
| Aug 20, 2025 | 6,110.00 | 6,160.00 | 5,900.00 | 5,920.00 | 5,920.00 | -4.98% | 48,593 |
| Aug 19, 2025 | 6,310.00 | 6,410.00 | 6,230.00 | 6,230.00 | 6,230.00 | -2.50% | 19,835 |
| Aug 18, 2025 | 6,550.00 | 6,580.00 | 6,350.00 | 6,390.00 | 6,390.00 | -1.84% | 16,064 |
| Aug 14, 2025 | 6,520.00 | 6,630.00 | 6,510.00 | 6,510.00 | 6,510.00 | -0.15% | 23,505 |
| Aug 13, 2025 | 6,610.00 | 6,700.00 | 6,520.00 | 6,520.00 | 6,520.00 | -1.51% | 26,799 |
| Aug 12, 2025 | 6,600.00 | 7,300.00 | 6,600.00 | 6,620.00 | 6,620.00 | -0.45% | 398,946 |
| Aug 11, 2025 | 6,710.00 | 6,820.00 | 6,650.00 | 6,650.00 | 6,650.00 | -0.89% | 25,947 |
| Aug 8, 2025 | 6,660.00 | 6,880.00 | 6,650.00 | 6,710.00 | 6,710.00 | 0.75% | 50,303 |
| Aug 7, 2025 | 6,530.00 | 6,660.00 | 6,530.00 | 6,660.00 | 6,660.00 | 1.68% | 20,497 |
| Aug 6, 2025 | 6,470.00 | 6,560.00 | 6,370.00 | 6,550.00 | 6,550.00 | 1.24% | 27,313 |
| Aug 5, 2025 | 6,310.00 | 6,590.00 | 6,310.00 | 6,470.00 | 6,470.00 | 1.73% | 31,986 |
| Aug 4, 2025 | 6,260.00 | 6,380.00 | 6,120.00 | 6,360.00 | 6,360.00 | 1.60% | 27,251 |
| Aug 1, 2025 | 6,580.00 | 6,580.00 | 6,210.00 | 6,260.00 | 6,260.00 | -6.29% | 90,382 |
| Jul 31, 2025 | 6,730.00 | 6,770.00 | 6,410.00 | 6,680.00 | 6,680.00 | -0.74% | 36,288 |
| Jul 30, 2025 | 6,680.00 | 6,800.00 | 6,660.00 | 6,730.00 | 6,730.00 | 0.15% | 33,946 |
| Jul 29, 2025 | 6,670.00 | 6,720.00 | 6,530.00 | 6,720.00 | 6,720.00 | 0.75% | 36,119 |
| Jul 28, 2025 | 6,610.00 | 6,740.00 | 6,400.00 | 6,670.00 | 6,670.00 | 0.91% | 49,048 |
| Jul 25, 2025 | 6,780.00 | 6,780.00 | 6,540.00 | 6,610.00 | 6,610.00 | -2.51% | 64,411 |
| Jul 24, 2025 | 6,920.00 | 6,940.00 | 6,690.00 | 6,780.00 | 6,780.00 | -2.16% | 51,638 |
| Jul 23, 2025 | 6,970.00 | 6,970.00 | 6,710.00 | 6,930.00 | 6,930.00 | -0.57% | 33,472 |
| Jul 22, 2025 | 7,030.00 | 7,040.00 | 6,800.00 | 6,970.00 | 6,970.00 | -0.71% | 32,411 |
| Jul 21, 2025 | 7,020.00 | 7,050.00 | 6,930.00 | 7,020.00 | 7,020.00 | - | 18,394 |
| Jul 18, 2025 | 6,990.00 | 7,070.00 | 6,900.00 | 7,020.00 | 7,020.00 | - | 32,032 |
| Jul 17, 2025 | 7,080.00 | 7,080.00 | 6,900.00 | 7,020.00 | 7,020.00 | -0.85% | 30,916 |
| Jul 16, 2025 | 7,110.00 | 7,110.00 | 6,910.00 | 7,080.00 | 7,080.00 | -0.14% | 42,801 |
| Jul 15, 2025 | 6,950.00 | 7,150.00 | 6,850.00 | 7,090.00 | 7,090.00 | 1.58% | 49,308 |
| Jul 14, 2025 | 6,990.00 | 7,000.00 | 6,850.00 | 6,980.00 | 6,980.00 | -0.14% | 22,310 |
| Jul 11, 2025 | 7,060.00 | 7,060.00 | 6,850.00 | 6,990.00 | 6,990.00 | -0.99% | 57,015 |