SPSoft Inc. (KOSDAQ:443670)
South Korea · Delayed Price · Currency is KRW 4,400.00
-305.00 (-6.48%)
At close: May 27, 2026
SPSoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4,405.00 | 4,450.00 | 4,100.00 | 4,260.00 | 4,260.00 | -3.18% | 215,936 |
| May 27, 2026 | 4,775.00 | 4,775.00 | 4,360.00 | 4,400.00 | 4,400.00 | -6.48% | 238,000 |
| May 26, 2026 | 4,970.00 | 4,970.00 | 4,665.00 | 4,705.00 | 4,705.00 | -1.36% | 190,063 |
| May 22, 2026 | 4,550.00 | 4,850.00 | 4,550.00 | 4,770.00 | 4,770.00 | 6.71% | 229,835 |
| May 21, 2026 | 4,455.00 | 4,660.00 | 4,435.00 | 4,470.00 | 4,470.00 | 0.68% | 189,187 |
| May 20, 2026 | 4,640.00 | 4,690.00 | 4,310.00 | 4,440.00 | 4,440.00 | -5.33% | 216,480 |
| May 19, 2026 | 4,725.00 | 4,930.00 | 4,500.00 | 4,690.00 | 4,690.00 | -2.60% | 180,852 |
| May 18, 2026 | 5,040.00 | 5,040.00 | 4,600.00 | 4,815.00 | 4,815.00 | -4.46% | 296,353 |
| May 15, 2026 | 5,390.00 | 5,560.00 | 5,010.00 | 5,040.00 | 5,040.00 | -5.08% | 363,407 |
| May 14, 2026 | 5,250.00 | 5,500.00 | 5,250.00 | 5,310.00 | 5,310.00 | 1.14% | 263,707 |
| May 13, 2026 | 5,300.00 | 5,340.00 | 5,200.00 | 5,250.00 | 5,250.00 | -1.50% | 125,219 |
| May 12, 2026 | 5,540.00 | 5,670.00 | 5,200.00 | 5,330.00 | 5,330.00 | -3.79% | 301,158 |
| May 11, 2026 | 5,530.00 | 5,620.00 | 5,410.00 | 5,540.00 | 5,540.00 | -1.42% | 268,935 |
| May 8, 2026 | 5,810.00 | 5,990.00 | 5,610.00 | 5,620.00 | 5,620.00 | -2.60% | 308,948 |
| May 7, 2026 | 5,760.00 | 5,880.00 | 5,610.00 | 5,770.00 | 5,770.00 | 0.17% | 252,146 |
| 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% | 232,263 |
| Apr 29, 2026 | 5,910.00 | 5,980.00 | 5,750.00 | 5,930.00 | 5,930.00 | -0.34% | 332,696 |
| 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% | 403,558 |
| Apr 24, 2026 | 6,250.00 | 6,450.00 | 6,100.00 | 6,150.00 | 6,150.00 | -3.76% | 489,266 |
| Apr 23, 2026 | 6,290.00 | 6,670.00 | 6,080.00 | 6,390.00 | 6,390.00 | 2.08% | 1,566,148 |
| Apr 22, 2026 | 6,450.00 | 6,500.00 | 6,190.00 | 6,260.00 | 6,260.00 | -0.63% | 1,028,853 |
| 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% | 1,102,863 |
| Apr 16, 2026 | 5,040.00 | 6,370.00 | 4,980.00 | 6,070.00 | 6,070.00 | 23.88% | 6,235,437 |
| Apr 15, 2026 | 4,890.00 | 4,990.00 | 4,855.00 | 4,900.00 | 4,900.00 | 1.14% | 146,286 |
| Apr 14, 2026 | 4,785.00 | 4,885.00 | 4,785.00 | 4,845.00 | 4,845.00 | 3.53% | 76,192 |
| 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% | 77,117 |
| Apr 9, 2026 | 4,705.00 | 4,875.00 | 4,600.00 | 4,760.00 | 4,760.00 | 1.28% | 207,475 |
| Apr 8, 2026 | 4,535.00 | 4,735.00 | 4,535.00 | 4,700.00 | 4,700.00 | 4.91% | 118,889 |
| Apr 7, 2026 | 4,505.00 | 4,605.00 | 4,400.00 | 4,480.00 | 4,480.00 | - | 213,248 |
| 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% | 142,319 |
| Apr 2, 2026 | 4,370.00 | 4,375.00 | 3,950.00 | 4,045.00 | 4,045.00 | -6.58% | 195,086 |
| Apr 1, 2026 | 4,190.00 | 4,380.00 | 4,185.00 | 4,330.00 | 4,330.00 | 4.84% | 264,775 |
| Mar 31, 2026 | 4,260.00 | 4,295.00 | 4,115.00 | 4,130.00 | 4,130.00 | -4.95% | 141,848 |
| Mar 30, 2026 | 4,380.00 | 4,430.00 | 4,290.00 | 4,345.00 | 4,345.00 | -3.55% | 82,361 |
| Mar 27, 2026 | 4,465.00 | 4,550.00 | 4,355.00 | 4,505.00 | 4,505.00 | 0.33% | 54,655 |
| Mar 26, 2026 | 4,700.00 | 4,700.00 | 4,460.00 | 4,490.00 | 4,490.00 | -4.06% | 52,357 |
| Mar 25, 2026 | 4,580.00 | 4,710.00 | 4,500.00 | 4,680.00 | 4,680.00 | 3.08% | 52,843 |
| Mar 24, 2026 | 4,470.00 | 4,550.00 | 4,390.00 | 4,540.00 | 4,540.00 | 2.95% | 67,038 |
| 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% | 63,678 |
| Mar 19, 2026 | 4,715.00 | 4,715.00 | 4,550.00 | 4,570.00 | 4,570.00 | -3.08% | 60,861 |
| 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% | 57,130 |