Skip to main content
logo
SPSoft Inc. (KOSDAQ:443670)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,890.00
+40.00 (1.40%)
At close: Aug 24, 2026

SPSoft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 20262,855.002,910.002,810.002,890.002,890.001.40%24,579
Aug 21, 20262,975.002,990.002,815.002,850.002,850.00-5.94%41,373
Aug 20, 20263,030.003,145.002,890.003,030.003,030.00-70,489
Aug 19, 20263,055.003,055.002,905.003,030.003,030.001.00%23,262
Aug 18, 20263,210.003,220.003,000.003,000.003,000.00-6.40%60,698
Aug 14, 20263,205.003,275.003,125.003,205.003,205.000.63%49,118
Aug 13, 20263,265.003,295.003,155.003,185.003,185.00-2.45%33,364
Aug 12, 20263,220.003,270.003,210.003,265.003,265.000.77%29,866
Aug 11, 20263,235.003,260.003,150.003,240.003,240.00-0.46%57,440
Aug 10, 20263,125.003,285.003,125.003,255.003,255.003.99%64,502
Aug 7, 20263,170.003,245.003,065.003,130.003,130.00-1.11%38,554
Aug 6, 20263,175.003,245.003,145.003,165.003,165.00-2.01%42,372
Aug 5, 20263,210.003,270.003,155.003,230.003,230.002.22%92,186
Aug 4, 20263,215.003,270.003,070.003,160.003,160.007.12%106,701
Aug 3, 20262,870.003,060.002,810.002,950.002,950.001.72%70,046
Jul 31, 20262,695.003,070.002,695.002,900.002,900.009.85%108,312
Jul 30, 20262,520.002,750.002,520.002,640.002,640.000.76%149,631
Jul 29, 20262,855.003,050.002,550.002,620.002,620.00-7.75%192,725
Jul 28, 20262,960.003,150.002,815.002,840.002,840.00-6.27%156,979
Jul 27, 20263,000.003,180.002,970.003,030.003,030.004.12%193,982
Jul 24, 20263,020.003,025.002,870.002,910.002,910.00-4.59%88,226
Jul 23, 20262,755.003,370.002,755.003,050.003,050.009.71%606,935
Jul 22, 20262,705.002,870.002,705.002,780.002,780.003.15%44,146
Jul 21, 20262,615.002,775.002,590.002,695.002,695.003.06%66,211
Jul 20, 20262,780.002,955.002,615.002,615.002,615.00-4.39%89,857
Jul 16, 20262,755.002,810.002,690.002,735.002,735.00-3.87%29,624
Jul 15, 20262,700.002,870.002,700.002,845.002,845.005.76%31,012
Jul 14, 20262,675.002,730.002,570.002,690.002,690.00-0.19%80,065
Jul 13, 20262,825.002,960.002,665.002,695.002,695.00-5.60%47,804
Jul 10, 20262,670.002,950.002,670.002,855.002,855.006.93%80,002
Jul 9, 20262,650.002,850.002,645.002,670.002,670.00-0.74%47,862
Jul 8, 20262,760.002,900.002,670.002,690.002,690.00-5.11%77,799
Jul 7, 20262,935.003,030.002,760.002,835.002,835.00-3.41%89,415
Jul 6, 20263,000.003,005.002,820.002,935.002,935.00-0.17%63,523
Jul 3, 20262,790.002,990.002,660.002,940.002,940.005.19%78,689
Jul 2, 20262,910.002,930.002,765.002,795.002,795.00-5.73%73,683
Jul 1, 20262,965.003,145.002,940.002,965.002,965.00-0.17%85,232
Jun 30, 20263,030.003,070.002,890.002,970.002,970.00-1.49%65,190
Jun 29, 20262,595.003,015.002,595.003,015.003,015.0011.87%122,808
Jun 26, 20262,790.002,970.002,590.002,695.002,695.00-4.43%133,071
Jun 25, 20262,930.003,120.002,800.002,820.002,820.00-4.24%123,466
Jun 24, 20262,950.003,035.002,925.002,945.002,945.00-0.17%85,552
Jun 23, 20263,165.003,200.002,905.002,950.002,950.00-7.23%131,917
Jun 22, 20263,230.003,335.003,130.003,180.003,180.00-3.78%72,241
Jun 19, 20263,440.003,440.003,230.003,305.003,305.00-4.62%136,736
Jun 18, 20263,605.003,650.003,445.003,465.003,465.00-4.81%81,505
Jun 17, 20263,640.003,780.003,590.003,640.003,640.00-58,534
Jun 16, 20263,675.003,750.003,550.003,640.003,640.00-0.95%50,565
Jun 15, 20263,735.003,850.003,665.003,675.003,675.001.24%65,698
Jun 12, 20263,540.003,790.003,530.003,630.003,630.003.71%104,964