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 |