SPSoft Inc. (KOSDAQ:443670)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,420.00
+160.00 (2.56%)
At close: Oct 2, 2025

SPSoft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20256,510.006,510.006,350.006,380.006,380.00-0.62%32,168
Oct 2, 20256,510.006,530.006,370.006,420.006,420.002.56%65,178
Oct 1, 20256,570.006,570.006,260.006,260.006,260.00-0.16%50,445
Sep 30, 20256,530.006,560.006,210.006,270.006,270.00-2.64%74,814
Sep 29, 20256,730.006,730.006,380.006,440.006,440.005.92%169,314
Sep 26, 20256,400.006,450.006,080.006,080.006,080.00-5.44%65,812
Sep 25, 20256,540.006,540.006,370.006,430.006,430.00-2.43%50,626
Sep 24, 20256,720.006,720.006,490.006,590.006,590.00-2.66%69,872
Sep 23, 20256,850.007,080.006,650.006,770.006,770.003.04%291,006
Sep 22, 20256,650.006,660.006,540.006,570.006,570.00-29,068
Sep 19, 20256,600.006,630.006,550.006,570.006,570.00-0.15%26,836
Sep 18, 20256,480.006,610.006,480.006,580.006,580.001.54%36,885
Sep 17, 20256,570.006,570.006,360.006,480.006,480.00-1.37%75,154
Sep 16, 20256,700.006,730.006,560.006,570.006,570.00-1.05%69,652
Sep 15, 20256,730.006,730.006,600.006,640.006,640.00-1.04%63,386
Sep 12, 20256,660.006,760.006,580.006,710.006,710.002.76%140,757
Sep 11, 20256,540.006,670.006,480.006,530.006,530.002.67%163,042
Sep 10, 20256,350.006,530.006,310.006,360.006,360.002.91%166,121
Sep 9, 20256,210.006,230.005,850.006,180.006,180.00-0.32%31,045
Sep 8, 20256,200.006,220.006,140.006,200.006,200.000.32%25,124
Sep 5, 20256,100.006,220.006,080.006,180.006,180.002.32%26,248
Sep 4, 20255,970.006,110.005,950.006,040.006,040.001.34%27,329
Sep 3, 20255,960.005,990.005,920.005,960.005,960.000.17%18,814
Sep 2, 20255,930.006,010.005,900.005,950.005,950.001.02%34,063
Sep 1, 20256,010.006,060.005,850.005,890.005,890.00-2.81%38,328
Aug 29, 20256,120.006,190.006,050.006,060.006,060.00-0.66%24,594
Aug 28, 20256,150.006,290.006,050.006,100.006,100.000.66%46,897
Aug 27, 20256,150.006,150.006,020.006,060.006,060.00-23,696
Aug 26, 20256,100.006,180.006,060.006,060.006,060.00-1.94%40,442
Aug 25, 20256,030.006,180.006,030.006,180.006,180.002.32%58,859
Aug 22, 20255,930.006,100.005,930.006,040.006,040.001.00%20,907
Aug 21, 20255,910.006,280.005,730.005,980.005,980.001.53%42,430
Aug 20, 20256,000.006,090.005,860.005,890.005,890.00-3.60%67,493
Aug 19, 20256,270.006,340.006,020.006,110.006,110.00-3.02%66,294
Aug 18, 20256,430.006,450.006,300.006,300.006,300.00-2.78%38,775
Aug 14, 20256,360.006,710.006,360.006,480.006,480.001.41%71,823
Aug 13, 20256,380.006,420.006,320.006,390.006,390.000.47%19,740
Aug 12, 20256,340.006,420.006,310.006,360.006,360.00-0.31%30,638
Aug 11, 20256,350.006,430.006,330.006,380.006,380.00-0.31%29,332
Aug 8, 20256,450.006,490.006,270.006,400.006,400.00-0.93%45,213
Aug 7, 20256,420.006,460.006,350.006,460.006,460.001.10%30,271
Aug 6, 20256,410.006,480.006,260.006,390.006,390.00-1.08%46,315
Aug 5, 20256,460.006,510.006,360.006,460.006,460.000.31%46,092
Aug 4, 20256,400.006,510.006,300.006,440.006,440.001.42%40,716
Aug 1, 20256,580.006,610.006,290.006,350.006,350.00-4.08%90,980
Jul 31, 20256,670.006,980.006,530.006,620.006,620.003.92%245,398
Jul 30, 20256,370.006,440.006,290.006,370.006,370.000.31%25,832
Jul 29, 20256,480.006,480.006,200.006,350.006,350.000.16%27,216
Jul 28, 20256,470.006,470.006,310.006,340.006,340.00-1.71%31,608
Jul 25, 20256,450.006,520.006,400.006,450.006,450.00-0.15%34,550