Stock listing
KRX:317830 SP SYSTEMS Co., Ltd. (에스피시스템스) 주가
Follow SP SYSTEMS Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:317830
₩3,585.00 KRW -135.00 (-3.6%)
Close on Oct 30, 2026
- Day range
- ₩3,550.00 – ₩3,720.00 KRWOct 30, 2026
- Volume
- 25,013 sharesOct 30, 2026
- Market cap
- ₩38.62B KRWAt the close on Oct 30, 2026 · price × 10.77M shares outstanding
- 52-week range
- ₩3,500.00 – ₩17,300.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩167.5M KRWMedian day 26,735 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:317830 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩3,585.00 | -135.00 | -3.6% | ₩3,720.00 | ₩3,720.00 | ₩3,550.00 | 25,013 | |
| ₩3,720.00 | -240.00 | -6.1% | ₩3,960.00 | ₩4,000.00 | ₩3,715.00 | 20,976 | |
| ₩3,960.00 | +170.00 | +4.5% | ₩3,895.00 | ₩4,040.00 | ₩3,895.00 | 21,483 | |
| ₩3,790.00 | 0.00 | 0.0% | ₩3,865.00 | ₩3,935.00 | ₩3,790.00 | 15,063 | |
| ₩3,790.00 | -90.00 | -2.3% | ₩3,750.00 | ₩3,950.00 | ₩3,750.00 | 12,438 | |
| ₩3,880.00 | -30.00 | -0.8% | ₩3,760.00 | ₩3,990.00 | ₩3,760.00 | 13,537 | |
| ₩3,910.00 | -125.00 | -3.1% | ₩3,955.00 | ₩4,180.00 | ₩3,885.00 | 15,802 | |
| ₩4,035.00 | -5.00 | -0.1% | ₩4,155.00 | ₩4,200.00 | ₩4,020.00 | 9,046 | |
| ₩4,040.00 | -30.00 | -0.7% | ₩4,150.00 | ₩4,190.00 | ₩3,950.00 | 16,357 | |
| ₩4,070.00 | +130.00 | +3.3% | ₩3,945.00 | ₩4,085.00 | ₩3,870.00 | 24,631 | |
| ₩3,940.00 | +190.00 | +5.1% | ₩3,690.00 | ₩4,040.00 | ₩3,690.00 | 22,851 | |
| ₩3,750.00 | -515.00 | -12.1% | ₩4,180.00 | ₩4,210.00 | ₩3,750.00 | 41,228 | |
| ₩4,265.00 | -35.00 | -0.8% | ₩4,370.00 | ₩4,480.00 | ₩4,235.00 | 14,133 | |
| ₩4,300.00 | -300.00 | -6.5% | ₩4,595.00 | ₩4,640.00 | ₩4,275.00 | 28,908 | |
| ₩4,600.00 | -250.00 | -5.2% | ₩4,780.00 | ₩4,870.00 | ₩4,495.00 | 41,442 | |
| ₩4,850.00 | -35.00 | -0.7% | ₩4,885.00 | ₩4,990.00 | ₩4,810.00 | 19,232 | |
| ₩4,885.00 | -155.00 | -3.1% | ₩5,080.00 | ₩5,080.00 | ₩4,845.00 | 26,598 | |
| ₩5,040.00 | +60.00 | +1.2% | ₩4,995.00 | ₩5,110.00 | ₩4,900.00 | 65,050 | |
| ₩4,980.00 | +205.00 | +4.3% | ₩4,825.00 | ₩4,980.00 | ₩4,695.00 | 47,793 | |
| ₩4,775.00 | +155.00 | +3.4% | ₩4,630.00 | ₩4,775.00 | ₩4,535.00 | 45,330 | |
| ₩4,620.00 | +10.00 | +0.2% | ₩4,610.00 | ₩4,690.00 | ₩4,580.00 | 21,100 | |
| ₩4,610.00 | -50.00 | -1.1% | ₩4,660.00 | ₩4,725.00 | ₩4,510.00 | 25,131 | |
| ₩4,660.00 | +35.00 | +0.8% | ₩4,610.00 | ₩4,790.00 | ₩4,550.00 | 32,275 | |
| ₩4,625.00 | -75.00 | -1.6% | ₩4,700.00 | ₩4,770.00 | ₩4,570.00 | 33,123 | |
| ₩4,700.00 | -55.00 | -1.2% | ₩4,940.00 | ₩4,945.00 | ₩4,560.00 | 78,531 | |
| ₩4,755.00 | +465.00 | +10.8% | ₩4,300.00 | ₩5,360.00 | ₩4,300.00 | 360,455 | |
| ₩4,290.00 | +70.00 | +1.7% | ₩4,310.00 | ₩4,390.00 | ₩4,265.00 | 21,609 | |
| ₩4,220.00 | +120.00 | +2.9% | ₩4,100.00 | ₩4,260.00 | ₩4,100.00 | 19,400 | |
| ₩4,100.00 | -65.00 | -1.6% | ₩4,205.00 | ₩4,255.00 | ₩4,085.00 | 12,654 | |
| ₩4,165.00 | +30.00 | +0.7% | ₩4,015.00 | ₩4,320.00 | ₩4,015.00 | 29,711 | |
| ₩4,135.00 | -240.00 | -5.5% | ₩4,320.00 | ₩4,330.00 | ₩3,950.00 | 34,323 | |
| ₩4,375.00 | -75.00 | -1.7% | ₩4,440.00 | ₩4,440.00 | ₩4,345.00 | 18,785 | |
| ₩4,450.00 | -20.00 | -0.4% | ₩4,530.00 | ₩4,600.00 | ₩4,370.00 | 31,951 | |
| ₩4,470.00 | +20.00 | +0.4% | ₩4,455.00 | ₩4,555.00 | ₩4,440.00 | 13,075 | |
| ₩4,450.00 | -95.00 | -2.1% | ₩4,545.00 | ₩4,575.00 | ₩4,445.00 | 29,588 | |
| ₩4,545.00 | -5.00 | -0.1% | ₩4,565.00 | ₩4,675.00 | ₩4,515.00 | 25,055 | |
| ₩4,550.00 | +75.00 | +1.7% | ₩4,415.00 | ₩4,640.00 | ₩4,415.00 | 54,524 | |
| ₩4,475.00 | -100.00 | -2.2% | ₩4,585.00 | ₩4,585.00 | ₩4,355.00 | 35,257 | |
| ₩4,575.00 | -20.00 | -0.4% | ₩4,700.00 | ₩4,770.00 | ₩4,500.00 | 42,195 | |
| ₩4,595.00 | -80.00 | -1.7% | ₩4,680.00 | ₩4,720.00 | ₩4,570.00 | 15,397 | |
| ₩4,675.00 | -85.00 | -1.8% | ₩4,760.00 | ₩4,760.00 | ₩4,550.00 | 26,872 | |
| ₩4,760.00 | -70.00 | -1.4% | ₩4,795.00 | ₩4,830.00 | ₩4,730.00 | 13,103 | |
| ₩4,830.00 | +60.00 | +1.3% | ₩4,775.00 | ₩4,850.00 | ₩4,705.00 | 16,151 | |
| ₩4,770.00 | +20.00 | +0.4% | ₩4,750.00 | ₩4,815.00 | ₩4,675.00 | 12,726 | |
| ₩4,750.00 | +35.00 | +0.7% | ₩4,720.00 | ₩4,790.00 | ₩4,520.00 | 24,143 | |
| ₩4,715.00 | -35.00 | -0.7% | ₩4,755.00 | ₩4,850.00 | ₩4,650.00 | 12,062 | |
| ₩4,750.00 | -300.00 | -5.9% | ₩5,000.00 | ₩5,000.00 | ₩4,720.00 | 28,488 | |
| ₩5,050.00 | -70.00 | -1.4% | ₩5,130.00 | ₩5,290.00 | ₩5,000.00 | 23,878 | |
| ₩5,120.00 | -50.00 | -1.0% | ₩5,170.00 | ₩5,450.00 | ₩4,960.00 | 38,889 | |
| ₩5,170.00 | -230.00 | -4.3% | ₩5,430.00 | ₩5,440.00 | ₩5,080.00 | 44,157 | |
| ₩5,400.00 | +70.00 | +1.3% | ₩5,400.00 | ₩5,700.00 | ₩5,270.00 | 46,492 | |
| ₩5,330.00 | +20.00 | +0.4% | ₩5,330.00 | ₩5,450.00 | ₩5,220.00 | 28,203 | |
| ₩5,310.00 | +90.00 | +1.7% | ₩5,240.00 | ₩5,340.00 | ₩5,160.00 | 21,862 | |
| ₩5,220.00 | +60.00 | +1.2% | ₩5,190.00 | ₩5,330.00 | ₩5,000.00 | 35,914 | |
| ₩5,160.00 | +270.00 | +5.5% | ₩4,890.00 | ₩5,160.00 | ₩4,870.00 | 55,554 | |
| ₩4,890.00 | -70.00 | -1.4% | ₩4,970.00 | ₩5,090.00 | ₩4,815.00 | 25,260 | |
| ₩4,960.00 | -10.00 | -0.2% | ₩5,010.00 | ₩5,100.00 | ₩4,810.00 | 52,398 | |
| ₩4,970.00 | +230.00 | +4.9% | ₩4,860.00 | ₩4,970.00 | ₩4,700.00 | 39,478 | |
| ₩4,740.00 | +255.00 | +5.7% | ₩4,515.00 | ₩4,740.00 | ₩4,485.00 | 55,548 | |
| ₩4,485.00 | +210.00 | +4.9% | ₩4,275.00 | ₩4,630.00 | ₩4,100.00 | 76,053 | |
| ₩4,275.00 | +460.00 | +12.1% | ₩3,895.00 | ₩4,280.00 | ₩3,895.00 | 59,087 | |
| ₩3,815.00 | -35.00 | -0.9% | ₩3,595.00 | ₩3,995.00 | ₩3,595.00 | 48,444 |
- Ticker
- KRX:317830
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- Exchange
- KRX
- Currency
- KRW
Latest news
SP SYSTEMS Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- News releases
- 1 in all · newest Oct 1, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about SP SYSTEMS Co., Ltd.