SP SYSTEMS Co., Ltd. 317830
KRX · South Korea · Producer Manufacturing
KRW 4,745.00-30.00 (-0.63%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 4,775.00 | +3.35% | KRW 4,630.00 | KRW 4,775.00 | KRW 4,535.00 | 45.33K |
| 2026-09-30 | KRW 4,620.00 | +0.22% | KRW 4,610.00 | KRW 4,690.00 | KRW 4,580.00 | 21.10K |
| 2026-09-29 | KRW 4,610.00 | -1.07% | KRW 4,660.00 | KRW 4,725.00 | KRW 4,510.00 | 25.13K |
| 2026-09-28 | KRW 4,660.00 | +0.76% | KRW 4,610.00 | KRW 4,790.00 | KRW 4,550.00 |
| 32.28K |
| 2026-09-23 | KRW 4,625.00 | -1.60% | KRW 4,700.00 | KRW 4,770.00 | KRW 4,570.00 | 33.12K |
| 2026-09-22 | KRW 4,700.00 | -1.16% | KRW 4,940.00 | KRW 4,945.00 | KRW 4,560.00 | 78.53K |
| 2026-09-21 | KRW 4,755.00 | +10.84% | KRW 4,300.00 | KRW 5,360.00 | KRW 4,300.00 | 360.46K |
| 2026-09-18 | KRW 4,290.00 | +1.66% | KRW 4,310.00 | KRW 4,390.00 | KRW 4,265.00 | 21.61K |
| 2026-09-17 | KRW 4,220.00 | +2.93% | KRW 4,100.00 | KRW 4,260.00 | KRW 4,100.00 | 19.40K |
| 2026-09-16 | KRW 4,100.00 | -1.56% | KRW 4,205.00 | KRW 4,255.00 | KRW 4,085.00 | 12.65K |
| 2026-09-15 | KRW 4,165.00 | +0.73% | KRW 4,015.00 | KRW 4,320.00 | KRW 4,015.00 | 31.39K |
| 2026-09-14 | KRW 4,135.00 | -5.49% | KRW 4,320.00 | KRW 4,330.00 | KRW 3,950.00 | 34.32K |
| 2026-09-11 | KRW 4,375.00 | -1.69% | KRW 4,440.00 | KRW 4,440.00 | KRW 4,345.00 | 18.79K |
| 2026-09-10 | KRW 4,450.00 | -0.45% | KRW 4,530.00 | KRW 4,600.00 | KRW 4,370.00 | 31.95K |
| 2026-09-09 | KRW 4,470.00 | +0.45% | KRW 4,455.00 | KRW 4,555.00 | KRW 4,440.00 | 13.08K |
| 2026-09-08 | KRW 4,450.00 | -2.09% | KRW 4,545.00 | KRW 4,575.00 | KRW 4,445.00 | 29.59K |
| 2026-09-07 | KRW 4,545.00 | -0.11% | KRW 4,565.00 | KRW 4,675.00 | KRW 4,515.00 | 25.06K |
| 2026-09-04 | KRW 4,550.00 | +1.68% | KRW 4,415.00 | KRW 4,640.00 | KRW 4,415.00 | 54.52K |
| 2026-09-03 | KRW 4,475.00 | -2.19% | KRW 4,585.00 | KRW 4,585.00 | KRW 4,355.00 | 35.26K |
| 2026-09-02 | KRW 4,575.00 | -0.44% | KRW 4,700.00 | KRW 4,770.00 | KRW 4,500.00 | 42.20K |
| 2026-09-01 | KRW 4,595.00 | -1.71% | KRW 4,680.00 | KRW 4,720.00 | KRW 4,570.00 | 15.40K |
| 2026-08-31 | KRW 4,675.00 | -1.79% | KRW 4,760.00 | KRW 4,760.00 | KRW 4,550.00 | 26.87K |
| 2026-08-28 | KRW 4,760.00 | -1.45% | KRW 4,795.00 | KRW 4,830.00 | KRW 4,730.00 | 13.10K |
| 2026-08-27 | KRW 4,830.00 | +1.26% | KRW 4,775.00 | KRW 4,850.00 | KRW 4,705.00 | 16.15K |
| 2026-08-26 | KRW 4,770.00 | +0.42% | KRW 4,750.00 | KRW 4,815.00 | KRW 4,675.00 | 12.73K |
| 2026-08-25 | KRW 4,750.00 | +0.74% | KRW 4,720.00 | KRW 4,790.00 | KRW 4,520.00 | 24.14K |
| 2026-08-24 | KRW 4,715.00 | -0.74% | KRW 4,755.00 | KRW 4,850.00 | KRW 4,650.00 | 12.06K |
| 2026-08-21 | KRW 4,750.00 | -5.94% | KRW 5,000.00 | KRW 5,000.00 | KRW 4,720.00 | 28.49K |
| 2026-08-20 | KRW 5,050.00 | -1.37% | KRW 5,130.00 | KRW 5,290.00 | KRW 5,000.00 | 23.88K |
| 2026-08-19 | KRW 5,120.00 | -0.97% | KRW 5,170.00 | KRW 5,450.00 | KRW 4,960.00 | 38.89K |
| 2026-08-18 | KRW 5,170.00 | -4.26% | KRW 5,430.00 | KRW 5,440.00 | KRW 5,080.00 | 44.16K |
| 2026-08-14 | KRW 5,400.00 | +1.31% | KRW 5,400.00 | KRW 5,700.00 | KRW 5,270.00 | 46.49K |
| 2026-08-13 | KRW 5,330.00 | +0.38% | KRW 5,330.00 | KRW 5,450.00 | KRW 5,220.00 | 28.20K |
| 2026-08-12 | KRW 5,310.00 | +1.72% | KRW 5,240.00 | KRW 5,340.00 | KRW 5,160.00 | 21.86K |
| 2026-08-11 | KRW 5,220.00 | +1.16% | KRW 5,190.00 | KRW 5,330.00 | KRW 5,000.00 | 35.91K |
| 2026-08-10 | KRW 5,160.00 | +5.52% | KRW 4,890.00 | KRW 5,160.00 | KRW 4,870.00 | 55.55K |
| 2026-08-07 | KRW 4,890.00 | -1.41% | KRW 4,970.00 | KRW 5,090.00 | KRW 4,815.00 | 25.26K |
| 2026-08-06 | KRW 4,960.00 | -0.20% | KRW 5,010.00 | KRW 5,100.00 | KRW 4,810.00 | 52.40K |
| 2026-08-05 | KRW 4,970.00 | +4.85% | KRW 4,860.00 | KRW 4,970.00 | KRW 4,700.00 | 39.48K |
| 2026-08-04 | KRW 4,740.00 | +5.69% | KRW 4,515.00 | KRW 4,740.00 | KRW 4,485.00 | 55.55K |
| 2026-08-03 | KRW 4,485.00 | +4.91% | KRW 4,275.00 | KRW 4,630.00 | KRW 4,100.00 | 76.05K |
| 2026-07-31 | KRW 4,275.00 | +12.06% | KRW 3,895.00 | KRW 4,280.00 | KRW 3,895.00 | 59.09K |
| 2026-07-30 | KRW 3,815.00 | -0.91% | KRW 3,595.00 | KRW 3,995.00 | KRW 3,595.00 | 48.44K |
| 2026-07-29 | KRW 3,850.00 | -9.94% | KRW 4,280.00 | KRW 4,470.00 | KRW 3,500.00 | 107.38K |
| 2026-07-28 | KRW 4,275.00 | -8.65% | KRW 4,350.00 | KRW 4,620.00 | KRW 4,125.00 | 36.05K |
| 2026-07-27 | KRW 4,680.00 | +2.41% | KRW 4,570.00 | KRW 4,765.00 | KRW 4,505.00 | 26.40K |
| 2026-07-24 | KRW 4,570.00 | -7.02% | KRW 4,720.00 | KRW 4,865.00 | KRW 4,410.00 | 44.36K |
| 2026-07-23 | KRW 4,915.00 | +2.72% | KRW 5,050.00 | KRW 5,050.00 | KRW 4,550.00 | 62.63K |
| 2026-07-22 | KRW 4,785.00 | +9.00% | KRW 4,850.00 | KRW 5,150.00 | KRW 4,600.00 | 114.42K |
| 2026-07-21 | KRW 4,390.00 | +6.94% | KRW 4,075.00 | KRW 4,450.00 | KRW 3,900.00 | 46.24K |
| 2026-07-20 | KRW 4,105.00 | -6.49% | KRW 4,340.00 | KRW 4,340.00 | KRW 4,000.00 | 23.28K |
| 2026-07-16 | KRW 4,390.00 | -2.44% | KRW 4,465.00 | KRW 4,535.00 | KRW 4,240.00 | 26.11K |
| 2026-07-15 | KRW 4,500.00 | +4.41% | KRW 4,310.00 | KRW 4,560.00 | KRW 4,310.00 | 31.87K |
| 2026-07-14 | KRW 4,310.00 | -4.01% | KRW 4,490.00 | KRW 4,490.00 | KRW 4,045.00 | 44.60K |
| 2026-07-13 | KRW 4,490.00 | -9.20% | KRW 4,945.00 | KRW 5,060.00 | KRW 4,440.00 | 47.03K |
| 2026-07-10 | KRW 4,945.00 | +7.97% | KRW 4,580.00 | KRW 4,990.00 | KRW 4,580.00 | 27.35K |
| 2026-07-09 | KRW 4,580.00 | -0.22% | KRW 4,405.00 | KRW 4,780.00 | KRW 4,405.00 | 39.76K |
| 2026-07-08 | KRW 4,590.00 | -5.26% | KRW 4,845.00 | KRW 4,865.00 | KRW 4,380.00 | 53.91K |
| 2026-07-07 | KRW 4,845.00 | -5.19% | KRW 5,100.00 | KRW 5,110.00 | KRW 4,725.00 | 56.01K |
| 2026-07-06 | KRW 5,110.00 | +0.99% | KRW 5,020.00 | KRW 5,110.00 | KRW 4,900.00 | 28.50K |
| 2026-07-03 | KRW 5,060.00 | +1.81% | KRW 4,940.00 | KRW 5,090.00 | KRW 4,735.00 | 57.96K |
| 2026-07-02 | KRW 4,970.00 | -6.58% | KRW 5,240.00 | KRW 5,320.00 | KRW 4,910.00 | 97.12K |
| 2026-07-01 | KRW 5,320.00 | -0.93% | KRW 5,370.00 | KRW 5,620.00 | KRW 5,160.00 | 66.30K |
| 2026-06-30 | KRW 5,370.00 | -2.36% | KRW 5,600.00 | KRW 5,690.00 | KRW 5,290.00 | 28.85K |
| 2026-06-29 | KRW 5,500.00 | +14.94% | KRW 4,790.00 | KRW 5,570.00 | KRW 4,790.00 | 58.14K |
| 2026-06-26 | KRW 4,785.00 | -8.33% | KRW 5,050.00 | KRW 5,220.00 | KRW 4,705.00 | 115.40K |
| 2026-06-25 | KRW 5,220.00 | -4.92% | KRW 5,540.00 | KRW 5,680.00 | KRW 5,010.00 | 52.98K |
| 2026-06-24 | KRW 5,490.00 | +3.20% | KRW 5,200.00 | KRW 5,550.00 | KRW 5,200.00 | 61.21K |
| 2026-06-23 | KRW 5,320.00 | -9.37% | KRW 5,710.00 | KRW 5,870.00 | KRW 5,320.00 | 150.76K |
| 2026-06-22 | KRW 5,870.00 | -2.81% | KRW 5,880.00 | KRW 6,120.00 | KRW 5,770.00 | 51.69K |
| 2026-06-19 | KRW 6,040.00 | -5.18% | KRW 6,370.00 | KRW 6,440.00 | KRW 5,880.00 | 92.28K |
| 2026-06-18 | KRW 6,370.00 | -6.87% | KRW 6,890.00 | KRW 6,890.00 | KRW 6,370.00 | 80.28K |
| 2026-06-17 | KRW 6,840.00 | +1.18% | KRW 6,760.00 | KRW 6,900.00 | KRW 6,530.00 | 45.41K |
| 2026-06-16 | KRW 6,760.00 | -0.15% | KRW 6,770.00 | KRW 6,960.00 | KRW 6,610.00 | 39.37K |
| 2026-06-15 | KRW 6,770.00 | -2.45% | KRW 7,100.00 | KRW 7,190.00 | KRW 6,700.00 | 79.53K |
| 2026-06-12 | KRW 6,940.00 | +11.40% | KRW 6,340.00 | KRW 7,770.00 | KRW 6,340.00 | 121.91K |
| 2026-06-11 | KRW 6,230.00 | -0.48% | KRW 6,210.00 | KRW 6,250.00 | KRW 5,990.00 | 63.96K |
| 2026-06-10 | KRW 6,260.00 | -2.49% | KRW 6,150.00 | KRW 6,680.00 | KRW 6,080.00 | 100.14K |
| 2026-06-09 | KRW 6,420.00 | +2.07% | KRW 6,020.00 | KRW 6,700.00 | KRW 6,020.00 | 103.49K |
| 2026-06-08 | KRW 6,290.00 | -10.27% | KRW 6,450.00 | KRW 6,690.00 | KRW 6,210.00 | 120.06K |
| 2026-06-05 | KRW 7,010.00 | -5.40% | KRW 7,070.00 | KRW 7,400.00 | KRW 6,800.00 | 74.96K |
| 2026-06-04 | KRW 7,410.00 | -1.46% | KRW 7,520.00 | KRW 7,780.00 | KRW 7,280.00 | 98.50K |
| 2026-06-02 | KRW 7,520.00 | -4.20% | KRW 7,860.00 | KRW 8,100.00 | KRW 7,100.00 | 138.41K |
| 2026-06-01 | KRW 7,850.00 | -1.88% | KRW 8,070.00 | KRW 8,420.00 | KRW 7,700.00 | 172.33K |
| 2026-05-29 | KRW 8,000.00 | -4.65% | KRW 8,430.00 | KRW 8,570.00 | KRW 7,750.00 | 116.78K |
| 2026-05-28 | KRW 8,390.00 | -5.62% | KRW 8,920.00 | KRW 9,180.00 | KRW 8,060.00 | 129.09K |
| 2026-05-27 | KRW 8,890.00 | -8.54% | KRW 9,520.00 | KRW 9,720.00 | KRW 8,820.00 | 159.17K |
| 2026-05-26 | KRW 9,720.00 | +1.25% | KRW 9,720.00 | KRW 10,030.00 | KRW 9,600.00 | 113.46K |
| 2026-05-22 | KRW 9,600.00 | +0.84% | KRW 9,530.00 | KRW 9,670.00 | KRW 9,300.00 | 74.78K |
| 2026-05-21 | KRW 9,520.00 | +8.80% | KRW 9,050.00 | KRW 9,610.00 | KRW 8,990.00 | 102.50K |