SPSoft Inc. (KOSDAQ:443670)
South Korea · Delayed Price · Currency is KRW 5,680.00
-390.00 (-6.43%)
At close: Apr 17, 2026
SPSoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 5,610.00 | 5,630.00 | 5,400.00 | 5,540.00 | 5,540.00 | -1.25% | 112,709 |
| Feb 23, 2026 | 5,680.00 | 5,780.00 | 5,600.00 | 5,610.00 | 5,610.00 | -0.88% | 151,765 |
| Feb 20, 2026 | 5,680.00 | 5,750.00 | 5,580.00 | 5,660.00 | 5,660.00 | -0.35% | 132,605 |
| Feb 19, 2026 | 5,720.00 | 5,750.00 | 5,600.00 | 5,680.00 | 5,680.00 | -0.35% | 146,304 |
| Feb 13, 2026 | 5,730.00 | 5,870.00 | 5,570.00 | 5,700.00 | 5,700.00 | - | 323,234 |
| Feb 12, 2026 | 5,570.00 | 6,270.00 | 5,490.00 | 5,700.00 | 5,700.00 | 7.55% | 1,649,320 |
| Feb 11, 2026 | 5,430.00 | 5,430.00 | 5,270.00 | 5,300.00 | 5,300.00 | -1.67% | 68,176 |
| Feb 10, 2026 | 5,330.00 | 5,470.00 | 5,330.00 | 5,390.00 | 5,390.00 | 1.13% | 74,263 |
| Feb 9, 2026 | 5,280.00 | 5,430.00 | 5,270.00 | 5,330.00 | 5,330.00 | 2.90% | 82,359 |
| Feb 6, 2026 | 5,260.00 | 5,330.00 | 5,030.00 | 5,180.00 | 5,180.00 | -3.90% | 126,949 |
| Feb 5, 2026 | 5,490.00 | 5,580.00 | 5,380.00 | 5,390.00 | 5,390.00 | -3.41% | 88,742 |
| Feb 4, 2026 | 5,500.00 | 5,620.00 | 5,430.00 | 5,580.00 | 5,580.00 | 1.27% | 101,853 |
| Feb 3, 2026 | 5,410.00 | 5,580.00 | 5,410.00 | 5,510.00 | 5,510.00 | 2.99% | 112,664 |