SPSoft Inc. (KOSDAQ:443670)
South Korea · Delayed Price · Currency is KRW 3,620.00
-175.00 (-4.61%)
At close: Oct 26, 2026
SPSoft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3,735.00 | 3,875.00 | 3,610.00 | 3,620.00 | 3,620.00 | -4.61% | 121,250 |
| Oct 23, 2026 | 3,810.00 | 3,920.00 | 3,710.00 | 3,795.00 | 3,795.00 | -1.81% | 163,301 |
| Oct 22, 2026 | 4,080.00 | 4,415.00 | 3,860.00 | 3,865.00 | 3,865.00 | -2.15% | 343,853 |
| Oct 21, 2026 | 3,970.00 | 4,055.00 | 3,900.00 | 3,950.00 | 3,950.00 | -0.25% | 101,679 |
| Oct 20, 2026 | 4,085.00 | 4,190.00 | 3,925.00 | 3,960.00 | 3,960.00 | -3.06% | 78,137 |
| Oct 19, 2026 | 3,925.00 | 4,085.00 | 3,855.00 | 4,085.00 | 4,085.00 | 2.00% | 114,645 |
| Oct 16, 2026 | 3,975.00 | 4,125.00 | 3,820.00 | 4,005.00 | 4,005.00 | 1.91% | 155,929 |
| Oct 15, 2026 | 3,940.00 | 4,065.00 | 3,855.00 | 3,930.00 | 3,930.00 | -5.30% | 292,424 |
| Oct 14, 2026 | 4,305.00 | 4,395.00 | 4,120.00 | 4,150.00 | 4,150.00 | -4.16% | 204,456 |
| Oct 13, 2026 | 4,300.00 | 4,505.00 | 4,150.00 | 4,330.00 | 4,330.00 | -1.70% | 388,648 |
| Oct 12, 2026 | 4,880.00 | 4,985.00 | 4,400.00 | 4,405.00 | 4,405.00 | -10.19% | 464,129 |
| Oct 8, 2026 | 5,200.00 | 5,240.00 | 4,880.00 | 4,905.00 | 4,905.00 | -5.85% | 588,003 |
| Oct 7, 2026 | 5,420.00 | 5,510.00 | 5,210.00 | 5,210.00 | 5,210.00 | -5.27% | 1,188,148 |
| Oct 6, 2026 | 5,090.00 | 5,570.00 | 4,870.00 | 5,500.00 | 5,500.00 | 17.52% | 7,287,601 |
| Oct 2, 2026 | 4,800.00 | 4,870.00 | 4,600.00 | 4,680.00 | 4,680.00 | -1.89% | 307,282 |
| Oct 1, 2026 | 4,800.00 | 4,850.00 | 4,710.00 | 4,770.00 | 4,770.00 | 0.21% | 199,629 |
| Sep 30, 2026 | 4,830.00 | 4,880.00 | 4,730.00 | 4,760.00 | 4,760.00 | -0.42% | 232,917 |
| Sep 29, 2026 | 4,910.00 | 4,955.00 | 4,740.00 | 4,780.00 | 4,780.00 | -3.53% | 354,215 |
| Sep 28, 2026 | 4,920.00 | 5,090.00 | 4,850.00 | 4,955.00 | 4,955.00 | -0.90% | 299,268 |
| Sep 23, 2026 | 5,090.00 | 5,230.00 | 4,920.00 | 5,000.00 | 5,000.00 | - | 702,726 |
| Sep 22, 2026 | 5,200.00 | 5,210.00 | 4,980.00 | 5,000.00 | 5,000.00 | -2.72% | 461,582 |
| Sep 21, 2026 | 5,480.00 | 5,550.00 | 5,050.00 | 5,140.00 | 5,140.00 | -6.03% | 1,195,349 |
| Sep 18, 2026 | 5,890.00 | 6,390.00 | 5,470.00 | 5,470.00 | 5,470.00 | -3.53% | 3,678,696 |
| Sep 17, 2026 | 5,230.00 | 5,730.00 | 5,160.00 | 5,670.00 | 5,670.00 | 7.18% | 3,181,097 |
| Sep 16, 2026 | 5,050.00 | 5,640.00 | 4,855.00 | 5,290.00 | 5,290.00 | 4.13% | 5,848,132 |
| Sep 15, 2026 | 5,130.00 | 5,430.00 | 4,795.00 | 5,080.00 | 5,080.00 | - | 4,727,730 |
| Sep 14, 2026 | 5,090.00 | 5,300.00 | 4,740.00 | 5,080.00 | 5,080.00 | 7.51% | 9,065,310 |
| Sep 11, 2026 | 3,575.00 | 4,725.00 | 3,575.00 | 4,725.00 | 4,725.00 | 29.99% | 9,833,162 |
| Sep 10, 2026 | 3,845.00 | 3,935.00 | 3,595.00 | 3,635.00 | 3,635.00 | -6.19% | 705,710 |
| Sep 9, 2026 | 3,900.00 | 3,975.00 | 3,865.00 | 3,875.00 | 3,875.00 | -0.90% | 440,277 |
| Sep 8, 2026 | 3,920.00 | 4,140.00 | 3,810.00 | 3,910.00 | 3,910.00 | -1.51% | 1,207,442 |
| Sep 7, 2026 | 4,110.00 | 4,115.00 | 3,860.00 | 3,970.00 | 3,970.00 | -2.46% | 706,587 |
| Sep 4, 2026 | 4,165.00 | 4,370.00 | 4,030.00 | 4,070.00 | 4,070.00 | -1.21% | 1,996,350 |
| Sep 3, 2026 | 4,555.00 | 4,685.00 | 4,120.00 | 4,120.00 | 4,120.00 | -5.29% | 4,491,598 |
| Sep 2, 2026 | 3,775.00 | 4,755.00 | 3,600.00 | 4,350.00 | 4,350.00 | 13.87% | 15,702,689 |
| Sep 1, 2026 | 3,715.00 | 4,160.00 | 3,685.00 | 3,820.00 | 3,820.00 | 2.14% | 4,297,084 |
| Aug 31, 2026 | 4,025.00 | 4,290.00 | 3,670.00 | 3,740.00 | 3,740.00 | -1.06% | 7,201,535 |
| Aug 28, 2026 | 2,970.00 | 3,780.00 | 2,940.00 | 3,780.00 | 3,780.00 | 29.90% | 2,524,484 |
| Aug 27, 2026 | 2,945.00 | 2,990.00 | 2,895.00 | 2,910.00 | 2,910.00 | 0.34% | 30,253 |
| Aug 26, 2026 | 2,920.00 | 2,960.00 | 2,890.00 | 2,900.00 | 2,900.00 | -1.53% | 25,164 |
| Aug 25, 2026 | 2,885.00 | 2,950.00 | 2,745.00 | 2,945.00 | 2,945.00 | 1.90% | 53,977 |
| Aug 24, 2026 | 2,855.00 | 2,910.00 | 2,810.00 | 2,890.00 | 2,890.00 | 1.40% | 24,699 |
| Aug 21, 2026 | 2,975.00 | 2,990.00 | 2,815.00 | 2,850.00 | 2,850.00 | -5.94% | 41,676 |
| Aug 20, 2026 | 3,030.00 | 3,145.00 | 2,890.00 | 3,030.00 | 3,030.00 | - | 70,812 |
| Aug 19, 2026 | 3,055.00 | 3,055.00 | 2,905.00 | 3,030.00 | 3,030.00 | 1.00% | 23,533 |
| Aug 18, 2026 | 3,210.00 | 3,220.00 | 3,000.00 | 3,000.00 | 3,000.00 | -6.40% | 61,034 |
| Aug 14, 2026 | 3,205.00 | 3,275.00 | 3,125.00 | 3,205.00 | 3,205.00 | 0.63% | 49,162 |
| Aug 13, 2026 | 3,265.00 | 3,295.00 | 3,155.00 | 3,185.00 | 3,185.00 | -2.45% | 33,372 |
| Aug 12, 2026 | 3,220.00 | 3,270.00 | 3,210.00 | 3,265.00 | 3,265.00 | 0.77% | 29,866 |
| Aug 11, 2026 | 3,235.00 | 3,260.00 | 3,150.00 | 3,240.00 | 3,240.00 | -0.46% | 57,440 |