SPSoft Inc. (KOSDAQ:443670)
South Korea
· Delayed Price · Currency is KRW 4,725.00
+10.00 (0.21%)
At close: Mar 6, 2026
SPSoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 2, 2026 | 5,600.00 | 5,990.00 | 5,210.00 | 5,350.00 | 5,350.00 | -4.97% | 241,851 |
| Jan 30, 2026 | 5,850.00 | 5,860.00 | 5,610.00 | 5,630.00 | 5,630.00 | -3.76% | 151,851 |
| Jan 29, 2026 | 5,880.00 | 5,950.00 | 5,640.00 | 5,850.00 | 5,850.00 | -0.51% | 190,472 |
| Jan 28, 2026 | 5,560.00 | 6,400.00 | 5,550.00 | 5,880.00 | 5,880.00 | 6.52% | 1,513,141 |
| Jan 27, 2026 | 5,510.00 | 5,550.00 | 5,430.00 | 5,520.00 | 5,520.00 | - | 107,781 |
| Jan 26, 2026 | 5,400.00 | 5,550.00 | 5,350.00 | 5,520.00 | 5,520.00 | 2.22% | 153,662 |
| Jan 23, 2026 | 5,240.00 | 5,470.00 | 5,240.00 | 5,400.00 | 5,400.00 | 4.05% | 181,898 |
| Jan 22, 2026 | 5,260.00 | 5,300.00 | 5,150.00 | 5,190.00 | 5,190.00 | -0.38% | 93,953 |
| Jan 21, 2026 | 5,290.00 | 5,360.00 | 5,150.00 | 5,210.00 | 5,210.00 | -3.34% | 153,490 |
| Jan 20, 2026 | 5,170.00 | 6,000.00 | 5,130.00 | 5,390.00 | 5,390.00 | 4.05% | 787,479 |
| Jan 19, 2026 | 5,230.00 | 5,230.00 | 5,070.00 | 5,180.00 | 5,180.00 | -0.96% | 71,777 |
| Jan 16, 2026 | 5,170.00 | 5,370.00 | 5,090.00 | 5,230.00 | 5,230.00 | 1.16% | 112,106 |
| Jan 15, 2026 | 5,170.00 | 5,240.00 | 5,040.00 | 5,170.00 | 5,170.00 | 0.19% | 80,622 |
| Jan 14, 2026 | 5,200.00 | 5,200.00 | 5,100.00 | 5,160.00 | 5,160.00 | -0.77% | 57,092 |
| Jan 13, 2026 | 5,250.00 | 5,320.00 | 5,080.00 | 5,200.00 | 5,200.00 | -1.33% | 89,214 |
| Jan 12, 2026 | 5,310.00 | 5,340.00 | 5,240.00 | 5,270.00 | 5,270.00 | -0.75% | 62,090 |
| Jan 9, 2026 | 5,220.00 | 5,420.00 | 5,100.00 | 5,310.00 | 5,310.00 | 1.92% | 77,492 |
| Jan 8, 2026 | 5,380.00 | 5,400.00 | 5,210.00 | 5,210.00 | 5,210.00 | -3.70% | 94,046 |
| Jan 7, 2026 | 5,550.00 | 5,550.00 | 5,320.00 | 5,410.00 | 5,410.00 | -2.17% | 71,262 |
| Jan 6, 2026 | 5,600.00 | 5,670.00 | 5,490.00 | 5,530.00 | 5,530.00 | -1.25% | 56,816 |
| Jan 5, 2026 | 5,690.00 | 5,730.00 | 5,560.00 | 5,600.00 | 5,600.00 | -1.58% | 52,968 |
| Jan 2, 2026 | 5,460.00 | 5,740.00 | 5,460.00 | 5,690.00 | 5,690.00 | 4.40% | 113,772 |
| Dec 30, 2025 | 5,500.00 | 5,500.00 | 5,360.00 | 5,450.00 | 5,450.00 | -0.91% | 34,557 |
| Dec 29, 2025 | 5,520.00 | 5,520.00 | 5,400.00 | 5,500.00 | 5,500.00 | 0.36% | 31,788 |
| Dec 26, 2025 | 5,480.00 | 5,550.00 | 5,330.00 | 5,480.00 | 5,480.00 | -0.18% | 32,383 |
| Dec 24, 2025 | 5,730.00 | 5,730.00 | 5,450.00 | 5,490.00 | 5,490.00 | -4.02% | 75,122 |
| Dec 23, 2025 | 5,820.00 | 5,850.00 | 5,650.00 | 5,720.00 | 5,720.00 | -2.39% | 34,946 |
| Dec 22, 2025 | 5,890.00 | 5,890.00 | 5,660.00 | 5,860.00 | 5,860.00 | 3.72% | 40,991 |
| Dec 19, 2025 | 5,630.00 | 5,740.00 | 5,520.00 | 5,650.00 | 5,650.00 | 0.71% | 38,133 |
| Dec 18, 2025 | 5,600.00 | 5,700.00 | 5,250.00 | 5,610.00 | 5,610.00 | -2.26% | 64,689 |
| Dec 17, 2025 | 5,890.00 | 6,090.00 | 5,680.00 | 5,740.00 | 5,740.00 | -2.71% | 115,578 |
| Dec 16, 2025 | 6,020.00 | 6,060.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.01% | 149,098 |
| Dec 15, 2025 | 6,100.00 | 6,100.00 | 5,910.00 | 5,960.00 | 5,960.00 | -3.25% | 65,709 |
| Dec 12, 2025 | 6,220.00 | 6,280.00 | 6,080.00 | 6,160.00 | 6,160.00 | -0.32% | 87,663 |
| Dec 11, 2025 | 5,920.00 | 6,260.00 | 5,920.00 | 6,180.00 | 6,180.00 | 5.82% | 251,264 |
| Dec 10, 2025 | 5,910.00 | 6,250.00 | 5,800.00 | 5,840.00 | 5,840.00 | -2.18% | 135,470 |
| Dec 9, 2025 | 6,050.00 | 6,090.00 | 5,930.00 | 5,970.00 | 5,970.00 | -3.55% | 109,118 |
| Dec 8, 2025 | 6,120.00 | 6,330.00 | 6,070.00 | 6,190.00 | 6,190.00 | 1.31% | 253,016 |
| Dec 5, 2025 | 6,010.00 | 6,170.00 | 5,980.00 | 6,110.00 | 6,110.00 | 1.16% | 180,012 |
| Dec 4, 2025 | 5,970.00 | 6,060.00 | 5,920.00 | 6,040.00 | 6,040.00 | - | 153,287 |
| Dec 3, 2025 | 6,070.00 | 6,110.00 | 5,860.00 | 6,040.00 | 6,040.00 | -2.89% | 284,601 |
| Dec 2, 2025 | 5,460.00 | 6,530.00 | 5,460.00 | 6,220.00 | 6,220.00 | 13.30% | 1,600,153 |
| Dec 1, 2025 | 5,430.00 | 5,600.00 | 5,250.00 | 5,490.00 | 5,490.00 | 2.81% | 129,592 |
| Nov 28, 2025 | 5,130.00 | 5,350.00 | 5,120.00 | 5,340.00 | 5,340.00 | 5.12% | 62,932 |
| Nov 27, 2025 | 5,140.00 | 5,150.00 | 5,010.00 | 5,080.00 | 5,080.00 | 0.79% | 26,445 |
| Nov 26, 2025 | 4,920.00 | 5,070.00 | 4,920.00 | 5,040.00 | 5,040.00 | 2.65% | 21,843 |
| Nov 25, 2025 | 5,020.00 | 5,070.00 | 4,895.00 | 4,910.00 | 4,910.00 | -1.80% | 33,418 |
| Nov 24, 2025 | 4,990.00 | 5,070.00 | 4,920.00 | 5,000.00 | 5,000.00 | 0.20% | 24,151 |
| Nov 21, 2025 | 4,965.00 | 5,070.00 | 4,940.00 | 4,990.00 | 4,990.00 | -2.92% | 24,354 |
| Nov 20, 2025 | 4,905.00 | 5,140.00 | 4,905.00 | 5,140.00 | 5,140.00 | 5.87% | 46,290 |
| Nov 19, 2025 | 4,940.00 | 5,030.00 | 4,810.00 | 4,855.00 | 4,855.00 | -2.90% | 66,554 |
| Nov 18, 2025 | 5,150.00 | 5,150.00 | 4,970.00 | 5,000.00 | 5,000.00 | -3.29% | 60,561 |
| Nov 17, 2025 | 5,400.00 | 5,400.00 | 5,150.00 | 5,170.00 | 5,170.00 | -3.18% | 37,252 |
| Nov 14, 2025 | 5,460.00 | 5,460.00 | 5,300.00 | 5,340.00 | 5,340.00 | -3.26% | 24,286 |
| Nov 13, 2025 | 5,450.00 | 5,520.00 | 5,370.00 | 5,520.00 | 5,520.00 | 1.28% | 21,399 |
| Nov 12, 2025 | 5,370.00 | 5,500.00 | 5,230.00 | 5,450.00 | 5,450.00 | 1.49% | 29,459 |
| Nov 11, 2025 | 5,400.00 | 5,530.00 | 5,280.00 | 5,370.00 | 5,370.00 | -0.92% | 35,325 |
| Nov 10, 2025 | 5,190.00 | 5,560.00 | 5,160.00 | 5,420.00 | 5,420.00 | 6.27% | 67,658 |
| Nov 7, 2025 | 5,270.00 | 5,350.00 | 5,060.00 | 5,100.00 | 5,100.00 | -6.08% | 105,695 |
| Nov 6, 2025 | 5,540.00 | 5,650.00 | 5,380.00 | 5,430.00 | 5,430.00 | -3.21% | 68,165 |
| Nov 5, 2025 | 5,750.00 | 5,770.00 | 5,340.00 | 5,610.00 | 5,610.00 | -3.28% | 114,176 |
| Nov 4, 2025 | 5,920.00 | 5,950.00 | 5,780.00 | 5,800.00 | 5,800.00 | -2.03% | 58,246 |
| Nov 3, 2025 | 5,800.00 | 5,980.00 | 5,770.00 | 5,920.00 | 5,920.00 | 3.68% | 82,201 |
| Oct 31, 2025 | 5,760.00 | 5,840.00 | 5,700.00 | 5,710.00 | 5,710.00 | -1.04% | 62,310 |
| Oct 30, 2025 | 5,960.00 | 5,970.00 | 5,770.00 | 5,770.00 | 5,770.00 | -3.03% | 80,878 |
| Oct 29, 2025 | 6,020.00 | 6,020.00 | 5,930.00 | 5,950.00 | 5,950.00 | -0.50% | 51,355 |
| Oct 28, 2025 | 5,970.00 | 6,050.00 | 5,950.00 | 5,980.00 | 5,980.00 | 0.17% | 80,565 |
| Oct 27, 2025 | 6,030.00 | 6,060.00 | 5,970.00 | 5,970.00 | 5,970.00 | -0.67% | 80,599 |
| Oct 24, 2025 | 6,090.00 | 6,100.00 | 5,970.00 | 6,010.00 | 6,010.00 | -0.17% | 65,624 |
| Oct 23, 2025 | 6,140.00 | 6,140.00 | 6,020.00 | 6,020.00 | 6,020.00 | -2.59% | 60,510 |
| Oct 22, 2025 | 6,170.00 | 6,190.00 | 6,050.00 | 6,180.00 | 6,180.00 | 0.98% | 35,426 |
| Oct 21, 2025 | 6,290.00 | 6,340.00 | 6,120.00 | 6,120.00 | 6,120.00 | -2.70% | 72,490 |
| Oct 20, 2025 | 6,260.00 | 6,500.00 | 6,240.00 | 6,290.00 | 6,290.00 | 2.78% | 214,901 |
| Oct 17, 2025 | 6,230.00 | 6,230.00 | 6,010.00 | 6,120.00 | 6,120.00 | 2.00% | 95,555 |
| Oct 16, 2025 | 6,160.00 | 6,170.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.96% | 82,463 |
| Oct 15, 2025 | 6,040.00 | 6,130.00 | 6,040.00 | 6,120.00 | 6,120.00 | 1.32% | 34,212 |
| Oct 14, 2025 | 6,280.00 | 6,310.00 | 6,010.00 | 6,040.00 | 6,040.00 | -3.36% | 94,996 |
| Oct 13, 2025 | 6,130.00 | 6,300.00 | 6,100.00 | 6,250.00 | 6,250.00 | -2.04% | 53,381 |
| Oct 10, 2025 | 6,510.00 | 6,510.00 | 6,350.00 | 6,380.00 | 6,380.00 | -0.62% | 32,168 |