SPSoft Inc. (KOSDAQ:443670)
South Korea · Delayed Price · Currency is KRW 4,680.00
-90.00 (-1.89%)
At close: Oct 2, 2026
SPSoft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 3,125.00 | 3,285.00 | 3,125.00 | 3,255.00 | 3,255.00 | 3.99% | 64,502 |
| Aug 7, 2026 | 3,170.00 | 3,245.00 | 3,065.00 | 3,130.00 | 3,130.00 | -1.11% | 38,554 |
| Aug 6, 2026 | 3,175.00 | 3,245.00 | 3,145.00 | 3,165.00 | 3,165.00 | -2.01% | 42,411 |
| Aug 5, 2026 | 3,210.00 | 3,270.00 | 3,155.00 | 3,230.00 | 3,230.00 | 2.22% | 92,186 |
| Aug 4, 2026 | 3,215.00 | 3,270.00 | 3,070.00 | 3,160.00 | 3,160.00 | 7.12% | 106,701 |
| Aug 3, 2026 | 2,870.00 | 3,060.00 | 2,810.00 | 2,950.00 | 2,950.00 | 1.72% | 70,046 |
| Jul 31, 2026 | 2,695.00 | 3,070.00 | 2,695.00 | 2,900.00 | 2,900.00 | 9.85% | 108,545 |
| Jul 30, 2026 | 2,520.00 | 2,750.00 | 2,520.00 | 2,640.00 | 2,640.00 | 0.76% | 150,693 |
| Jul 29, 2026 | 2,855.00 | 3,050.00 | 2,550.00 | 2,620.00 | 2,620.00 | -7.75% | 192,725 |
| Jul 28, 2026 | 2,960.00 | 3,150.00 | 2,815.00 | 2,840.00 | 2,840.00 | -6.27% | 156,979 |
| Jul 27, 2026 | 3,000.00 | 3,180.00 | 2,970.00 | 3,030.00 | 3,030.00 | 4.12% | 193,982 |
| Jul 24, 2026 | 3,020.00 | 3,025.00 | 2,870.00 | 2,910.00 | 2,910.00 | -4.59% | 88,226 |
| Jul 23, 2026 | 2,755.00 | 3,370.00 | 2,755.00 | 3,050.00 | 3,050.00 | 9.71% | 610,869 |
| Jul 22, 2026 | 2,705.00 | 2,870.00 | 2,705.00 | 2,780.00 | 2,780.00 | 3.15% | 44,146 |