SPSoft Inc. (KOSDAQ:443670)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,770.00
-180.00 (-3.03%)
At close: Oct 30, 2025

SPSoft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20255,960.005,970.005,770.005,770.005,770.00-3.03%80,878
Oct 29, 20256,020.006,020.005,930.005,950.005,950.00-0.50%51,355
Oct 28, 20255,970.006,050.005,950.005,980.005,980.000.17%80,565
Oct 27, 20256,030.006,060.005,970.005,970.005,970.00-0.67%80,599
Oct 24, 20256,090.006,100.005,970.006,010.006,010.00-0.17%65,624
Oct 23, 20256,140.006,140.006,020.006,020.006,020.00-2.59%60,510
Oct 22, 20256,170.006,190.006,050.006,180.006,180.000.98%35,426
Oct 21, 20256,290.006,340.006,120.006,120.006,120.00-2.70%72,490
Oct 20, 20256,260.006,500.006,240.006,290.006,290.002.78%214,901
Oct 17, 20256,230.006,230.006,010.006,120.006,120.002.00%95,555
Oct 16, 20256,160.006,170.006,000.006,000.006,000.00-1.96%82,463
Oct 15, 20256,040.006,130.006,040.006,120.006,120.001.32%34,212
Oct 14, 20256,280.006,310.006,010.006,040.006,040.00-3.36%94,996
Oct 13, 20256,130.006,300.006,100.006,250.006,250.00-2.04%53,381
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