SPSoft Inc. (KOSDAQ:443670)
South Korea · Delayed Price · Currency is KRW 5,770.00
+10.00 (0.17%)
At close: May 7, 2026
SPSoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5,810.00 | 5,990.00 | 5,610.00 | 5,620.00 | 5,620.00 | -2.60% | 307,609 |
| May 7, 2026 | 5,760.00 | 5,880.00 | 5,610.00 | 5,770.00 | 5,770.00 | 0.17% | 248,963 |
| May 6, 2026 | 5,780.00 | 6,010.00 | 5,680.00 | 5,760.00 | 5,760.00 | -0.35% | 473,310 |
| May 4, 2026 | 5,850.00 | 5,940.00 | 5,730.00 | 5,780.00 | 5,780.00 | -0.52% | 197,550 |
| Apr 30, 2026 | 5,940.00 | 6,000.00 | 5,760.00 | 5,810.00 | 5,810.00 | -2.02% | 230,054 |
| Apr 29, 2026 | 5,910.00 | 5,980.00 | 5,750.00 | 5,930.00 | 5,930.00 | -0.34% | 331,149 |
| Apr 28, 2026 | 6,000.00 | 6,150.00 | 5,950.00 | 5,950.00 | 5,950.00 | -1.98% | 359,646 |
| Apr 27, 2026 | 6,160.00 | 6,290.00 | 6,070.00 | 6,070.00 | 6,070.00 | -1.30% | 399,651 |
| Apr 24, 2026 | 6,250.00 | 6,450.00 | 6,100.00 | 6,150.00 | 6,150.00 | -3.76% | 484,021 |
| Apr 23, 2026 | 6,290.00 | 6,670.00 | 6,080.00 | 6,390.00 | 6,390.00 | 2.08% | 1,545,406 |
| Apr 22, 2026 | 6,450.00 | 6,500.00 | 6,190.00 | 6,260.00 | 6,260.00 | -0.63% | 1,016,352 |
| Apr 21, 2026 | 6,620.00 | 7,290.00 | 6,240.00 | 6,300.00 | 6,300.00 | -4.98% | 7,109,329 |
| Apr 20, 2026 | 5,680.00 | 6,880.00 | 5,650.00 | 6,630.00 | 6,630.00 | 16.73% | 6,344,423 |
| Apr 17, 2026 | 6,070.00 | 6,180.00 | 5,600.00 | 5,680.00 | 5,680.00 | -6.43% | 1,092,833 |
| Apr 16, 2026 | 5,040.00 | 6,370.00 | 4,980.00 | 6,070.00 | 6,070.00 | 23.88% | 6,210,336 |
| Apr 15, 2026 | 4,890.00 | 4,990.00 | 4,855.00 | 4,900.00 | 4,900.00 | 1.14% | 145,918 |
| Apr 14, 2026 | 4,785.00 | 4,885.00 | 4,785.00 | 4,845.00 | 4,845.00 | 3.53% | 76,166 |
| Apr 13, 2026 | 4,725.00 | 4,775.00 | 4,650.00 | 4,680.00 | 4,680.00 | -1.27% | 50,321 |
| Apr 10, 2026 | 4,760.00 | 4,805.00 | 4,675.00 | 4,740.00 | 4,740.00 | -0.42% | 76,511 |
| Apr 9, 2026 | 4,705.00 | 4,875.00 | 4,600.00 | 4,760.00 | 4,760.00 | 1.28% | 207,274 |
| Apr 8, 2026 | 4,535.00 | 4,735.00 | 4,535.00 | 4,700.00 | 4,700.00 | 4.91% | 118,621 |
| Apr 7, 2026 | 4,505.00 | 4,605.00 | 4,400.00 | 4,480.00 | 4,480.00 | - | 213,181 |
| Apr 6, 2026 | 4,295.00 | 4,540.00 | 4,290.00 | 4,480.00 | 4,480.00 | 4.55% | 206,980 |
| Apr 3, 2026 | 4,130.00 | 4,335.00 | 4,120.00 | 4,285.00 | 4,285.00 | 5.93% | 142,306 |
| Apr 2, 2026 | 4,370.00 | 4,375.00 | 3,950.00 | 4,045.00 | 4,045.00 | -6.58% | 192,781 |
| Apr 1, 2026 | 4,190.00 | 4,380.00 | 4,185.00 | 4,330.00 | 4,330.00 | 4.84% | 264,497 |
| Mar 31, 2026 | 4,260.00 | 4,295.00 | 4,115.00 | 4,130.00 | 4,130.00 | -4.95% | 141,190 |
| Mar 30, 2026 | 4,380.00 | 4,430.00 | 4,290.00 | 4,345.00 | 4,345.00 | -3.55% | 82,259 |
| Mar 27, 2026 | 4,465.00 | 4,550.00 | 4,355.00 | 4,505.00 | 4,505.00 | 0.33% | 54,364 |
| Mar 26, 2026 | 4,700.00 | 4,700.00 | 4,460.00 | 4,490.00 | 4,490.00 | -4.06% | 51,833 |
| Mar 25, 2026 | 4,580.00 | 4,710.00 | 4,500.00 | 4,680.00 | 4,680.00 | 3.08% | 52,771 |
| Mar 24, 2026 | 4,470.00 | 4,550.00 | 4,390.00 | 4,540.00 | 4,540.00 | 2.95% | 66,513 |
| Mar 23, 2026 | 4,630.00 | 4,630.00 | 4,410.00 | 4,410.00 | 4,410.00 | -6.37% | 116,982 |
| Mar 20, 2026 | 4,630.00 | 4,720.00 | 4,515.00 | 4,710.00 | 4,710.00 | 3.06% | 63,658 |
| Mar 19, 2026 | 4,715.00 | 4,715.00 | 4,550.00 | 4,570.00 | 4,570.00 | -3.08% | 59,712 |
| Mar 18, 2026 | 4,770.00 | 4,775.00 | 4,680.00 | 4,715.00 | 4,715.00 | 0.11% | 43,384 |
| Mar 17, 2026 | 4,800.00 | 4,800.00 | 4,700.00 | 4,710.00 | 4,710.00 | -0.32% | 57,001 |
| Mar 16, 2026 | 4,815.00 | 4,860.00 | 4,650.00 | 4,725.00 | 4,725.00 | -0.11% | 69,515 |
| Mar 13, 2026 | 4,620.00 | 4,890.00 | 4,520.00 | 4,730.00 | 4,730.00 | 2.16% | 166,778 |
| Mar 12, 2026 | 4,620.00 | 4,660.00 | 4,520.00 | 4,630.00 | 4,630.00 | -0.11% | 53,742 |
| Mar 11, 2026 | 4,725.00 | 4,870.00 | 4,585.00 | 4,635.00 | 4,635.00 | -1.70% | 132,421 |
| Mar 10, 2026 | 4,500.00 | 4,715.00 | 4,415.00 | 4,715.00 | 4,715.00 | 9.14% | 80,016 |
| Mar 9, 2026 | 4,600.00 | 4,600.00 | 4,290.00 | 4,320.00 | 4,320.00 | -8.57% | 118,544 |
| Mar 6, 2026 | 4,645.00 | 4,830.00 | 4,530.00 | 4,725.00 | 4,725.00 | 0.21% | 94,867 |
| Mar 5, 2026 | 4,440.00 | 4,795.00 | 4,440.00 | 4,715.00 | 4,715.00 | 8.02% | 175,735 |
| Mar 4, 2026 | 4,900.00 | 4,900.00 | 4,240.00 | 4,365.00 | 4,365.00 | -11.82% | 313,959 |
| Mar 3, 2026 | 5,100.00 | 5,300.00 | 4,950.00 | 4,950.00 | 4,950.00 | -4.81% | 221,606 |
| Feb 27, 2026 | 5,420.00 | 5,420.00 | 5,200.00 | 5,200.00 | 5,200.00 | -4.06% | 196,729 |
| Feb 26, 2026 | 5,500.00 | 5,590.00 | 5,390.00 | 5,420.00 | 5,420.00 | -1.09% | 174,782 |
| Feb 25, 2026 | 5,570.00 | 5,700.00 | 5,400.00 | 5,480.00 | 5,480.00 | -1.08% | 122,816 |