SPSoft Inc. (KOSDAQ:443670)
South Korea · Delayed Price · Currency is KRW 4,855.00
-145.00 (-2.90%)
At close: Nov 19, 2025
SPSoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 4,940.00 | 5,030.00 | 4,810.00 | 4,855.00 | 4,855.00 | -2.90% | 66,554 |
| Nov 18, 2025 | 5,150.00 | 5,150.00 | 4,970.00 | 5,000.00 | 5,000.00 | -3.29% | 60,561 |
| Nov 17, 2025 | 5,400.00 | 5,400.00 | 5,150.00 | 5,170.00 | 5,170.00 | -3.18% | 37,252 |
| Nov 14, 2025 | 5,460.00 | 5,460.00 | 5,300.00 | 5,340.00 | 5,340.00 | -3.26% | 24,286 |
| Nov 13, 2025 | 5,450.00 | 5,520.00 | 5,370.00 | 5,520.00 | 5,520.00 | 1.28% | 21,399 |
| Nov 12, 2025 | 5,370.00 | 5,500.00 | 5,230.00 | 5,450.00 | 5,450.00 | 1.49% | 29,459 |
| Nov 11, 2025 | 5,400.00 | 5,530.00 | 5,280.00 | 5,370.00 | 5,370.00 | -0.92% | 35,325 |
| Nov 10, 2025 | 5,190.00 | 5,560.00 | 5,160.00 | 5,420.00 | 5,420.00 | 6.27% | 67,658 |
| Nov 7, 2025 | 5,270.00 | 5,350.00 | 5,060.00 | 5,100.00 | 5,100.00 | -6.08% | 105,695 |
| Nov 6, 2025 | 5,540.00 | 5,650.00 | 5,380.00 | 5,430.00 | 5,430.00 | -3.21% | 68,165 |
| Nov 5, 2025 | 5,750.00 | 5,770.00 | 5,340.00 | 5,610.00 | 5,610.00 | -3.28% | 114,176 |
| Nov 4, 2025 | 5,920.00 | 5,950.00 | 5,780.00 | 5,800.00 | 5,800.00 | -2.03% | 58,246 |
| Nov 3, 2025 | 5,800.00 | 5,980.00 | 5,770.00 | 5,920.00 | 5,920.00 | 3.68% | 82,201 |
| Oct 31, 2025 | 5,760.00 | 5,840.00 | 5,700.00 | 5,710.00 | 5,710.00 | -1.04% | 62,310 |
| Oct 30, 2025 | 5,960.00 | 5,970.00 | 5,770.00 | 5,770.00 | 5,770.00 | -3.03% | 80,878 |
| Oct 29, 2025 | 6,020.00 | 6,020.00 | 5,930.00 | 5,950.00 | 5,950.00 | -0.50% | 51,355 |
| Oct 28, 2025 | 5,970.00 | 6,050.00 | 5,950.00 | 5,980.00 | 5,980.00 | 0.17% | 80,565 |
| Oct 27, 2025 | 6,030.00 | 6,060.00 | 5,970.00 | 5,970.00 | 5,970.00 | -0.67% | 80,599 |
| Oct 24, 2025 | 6,090.00 | 6,100.00 | 5,970.00 | 6,010.00 | 6,010.00 | -0.17% | 65,624 |
| Oct 23, 2025 | 6,140.00 | 6,140.00 | 6,020.00 | 6,020.00 | 6,020.00 | -2.59% | 60,510 |
| Oct 22, 2025 | 6,170.00 | 6,190.00 | 6,050.00 | 6,180.00 | 6,180.00 | 0.98% | 35,426 |
| Oct 21, 2025 | 6,290.00 | 6,340.00 | 6,120.00 | 6,120.00 | 6,120.00 | -2.70% | 72,490 |
| Oct 20, 2025 | 6,260.00 | 6,500.00 | 6,240.00 | 6,290.00 | 6,290.00 | 2.78% | 214,901 |
| Oct 17, 2025 | 6,230.00 | 6,230.00 | 6,010.00 | 6,120.00 | 6,120.00 | 2.00% | 95,555 |
| Oct 16, 2025 | 6,160.00 | 6,170.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.96% | 82,463 |
| Oct 15, 2025 | 6,040.00 | 6,130.00 | 6,040.00 | 6,120.00 | 6,120.00 | 1.32% | 34,212 |
| Oct 14, 2025 | 6,280.00 | 6,310.00 | 6,010.00 | 6,040.00 | 6,040.00 | -3.36% | 94,996 |
| Oct 13, 2025 | 6,130.00 | 6,300.00 | 6,100.00 | 6,250.00 | 6,250.00 | -2.04% | 53,381 |
| Oct 10, 2025 | 6,510.00 | 6,510.00 | 6,350.00 | 6,380.00 | 6,380.00 | -0.62% | 32,168 |
| Oct 2, 2025 | 6,510.00 | 6,530.00 | 6,370.00 | 6,420.00 | 6,420.00 | 2.56% | 65,178 |
| Oct 1, 2025 | 6,570.00 | 6,570.00 | 6,260.00 | 6,260.00 | 6,260.00 | -0.16% | 50,445 |
| Sep 30, 2025 | 6,530.00 | 6,560.00 | 6,210.00 | 6,270.00 | 6,270.00 | -2.64% | 74,814 |
| Sep 29, 2025 | 6,730.00 | 6,730.00 | 6,380.00 | 6,440.00 | 6,440.00 | 5.92% | 169,314 |
| Sep 26, 2025 | 6,400.00 | 6,450.00 | 6,080.00 | 6,080.00 | 6,080.00 | -5.44% | 65,812 |
| Sep 25, 2025 | 6,540.00 | 6,540.00 | 6,370.00 | 6,430.00 | 6,430.00 | -2.43% | 50,626 |
| Sep 24, 2025 | 6,720.00 | 6,720.00 | 6,490.00 | 6,590.00 | 6,590.00 | -2.66% | 69,872 |
| Sep 23, 2025 | 6,850.00 | 7,080.00 | 6,650.00 | 6,770.00 | 6,770.00 | 3.04% | 291,006 |
| Sep 22, 2025 | 6,650.00 | 6,660.00 | 6,540.00 | 6,570.00 | 6,570.00 | - | 29,068 |
| Sep 19, 2025 | 6,600.00 | 6,630.00 | 6,550.00 | 6,570.00 | 6,570.00 | -0.15% | 26,836 |
| Sep 18, 2025 | 6,480.00 | 6,610.00 | 6,480.00 | 6,580.00 | 6,580.00 | 1.54% | 36,885 |
| Sep 17, 2025 | 6,570.00 | 6,570.00 | 6,360.00 | 6,480.00 | 6,480.00 | -1.37% | 75,154 |
| Sep 16, 2025 | 6,700.00 | 6,730.00 | 6,560.00 | 6,570.00 | 6,570.00 | -1.05% | 69,652 |
| Sep 15, 2025 | 6,730.00 | 6,730.00 | 6,600.00 | 6,640.00 | 6,640.00 | -1.04% | 63,386 |
| Sep 12, 2025 | 6,660.00 | 6,760.00 | 6,580.00 | 6,710.00 | 6,710.00 | 2.76% | 140,757 |
| Sep 11, 2025 | 6,540.00 | 6,670.00 | 6,480.00 | 6,530.00 | 6,530.00 | 2.67% | 163,042 |
| Sep 10, 2025 | 6,350.00 | 6,530.00 | 6,310.00 | 6,360.00 | 6,360.00 | 2.91% | 166,121 |
| Sep 9, 2025 | 6,210.00 | 6,230.00 | 5,850.00 | 6,180.00 | 6,180.00 | -0.32% | 31,045 |
| Sep 8, 2025 | 6,200.00 | 6,220.00 | 6,140.00 | 6,200.00 | 6,200.00 | 0.32% | 25,124 |
| Sep 5, 2025 | 6,100.00 | 6,220.00 | 6,080.00 | 6,180.00 | 6,180.00 | 2.32% | 26,248 |
| Sep 4, 2025 | 5,970.00 | 6,110.00 | 5,950.00 | 6,040.00 | 6,040.00 | 1.34% | 27,329 |