Skip to main content
SPSoft Inc. (KOSDAQ:443670)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,110.00
+70.00 (1.16%)
At close: Dec 5, 2025

SPSoft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256,010.006,170.005,980.006,110.006,110.001.16%180,012
Dec 4, 20255,970.006,060.005,920.006,040.006,040.00-153,287
Dec 3, 20256,070.006,110.005,860.006,040.006,040.00-2.89%284,601
Dec 2, 20255,460.006,530.005,460.006,220.006,220.0013.30%1,600,153
Dec 1, 20255,430.005,600.005,250.005,490.005,490.002.81%129,592
Nov 28, 20255,130.005,350.005,120.005,340.005,340.005.12%62,932
Nov 27, 20255,140.005,150.005,010.005,080.005,080.000.79%26,445
Nov 26, 20254,920.005,070.004,920.005,040.005,040.002.65%21,843
Nov 25, 20255,020.005,070.004,895.004,910.004,910.00-1.80%33,418
Nov 24, 20254,990.005,070.004,920.005,000.005,000.000.20%24,151
Nov 21, 20254,965.005,070.004,940.004,990.004,990.00-2.92%24,354
Nov 20, 20254,905.005,140.004,905.005,140.005,140.005.87%46,290
Nov 19, 20254,940.005,030.004,810.004,855.004,855.00-2.90%66,554
Nov 18, 20255,150.005,150.004,970.005,000.005,000.00-3.29%60,561
Nov 17, 20255,400.005,400.005,150.005,170.005,170.00-3.18%37,252
Nov 14, 20255,460.005,460.005,300.005,340.005,340.00-3.26%24,286
Nov 13, 20255,450.005,520.005,370.005,520.005,520.001.28%21,399
Nov 12, 20255,370.005,500.005,230.005,450.005,450.001.49%29,459
Nov 11, 20255,400.005,530.005,280.005,370.005,370.00-0.92%35,325
Nov 10, 20255,190.005,560.005,160.005,420.005,420.006.27%67,658
Nov 7, 20255,270.005,350.005,060.005,100.005,100.00-6.08%105,695
Nov 6, 20255,540.005,650.005,380.005,430.005,430.00-3.21%68,165
Nov 5, 20255,750.005,770.005,340.005,610.005,610.00-3.28%114,176
Nov 4, 20255,920.005,950.005,780.005,800.005,800.00-2.03%58,246
Nov 3, 20255,800.005,980.005,770.005,920.005,920.003.68%82,201
Oct 31, 20255,760.005,840.005,700.005,710.005,710.00-1.04%62,310
Oct 30, 20255,960.005,970.005,770.005,770.005,770.00-3.03%80,878
Oct 29, 20256,020.006,020.005,930.005,950.005,950.00-0.50%51,355
Oct 28, 20255,970.006,050.005,950.005,980.005,980.000.17%80,565
Oct 27, 20256,030.006,060.005,970.005,970.005,970.00-0.67%80,599
Oct 24, 20256,090.006,100.005,970.006,010.006,010.00-0.17%65,624
Oct 23, 20256,140.006,140.006,020.006,020.006,020.00-2.59%60,510
Oct 22, 20256,170.006,190.006,050.006,180.006,180.000.98%35,426
Oct 21, 20256,290.006,340.006,120.006,120.006,120.00-2.70%72,490
Oct 20, 20256,260.006,500.006,240.006,290.006,290.002.78%214,901
Oct 17, 20256,230.006,230.006,010.006,120.006,120.002.00%95,555
Oct 16, 20256,160.006,170.006,000.006,000.006,000.00-1.96%82,463
Oct 15, 20256,040.006,130.006,040.006,120.006,120.001.32%34,212
Oct 14, 20256,280.006,310.006,010.006,040.006,040.00-3.36%94,996
Oct 13, 20256,130.006,300.006,100.006,250.006,250.00-2.04%53,381
Oct 10, 20256,510.006,510.006,350.006,380.006,380.00-0.62%32,168
Oct 2, 20256,510.006,530.006,370.006,420.006,420.002.56%65,178
Oct 1, 20256,570.006,570.006,260.006,260.006,260.00-0.16%50,445
Sep 30, 20256,530.006,560.006,210.006,270.006,270.00-2.64%74,814
Sep 29, 20256,730.006,730.006,380.006,440.006,440.005.92%169,314
Sep 26, 20256,400.006,450.006,080.006,080.006,080.00-5.44%65,812
Sep 25, 20256,540.006,540.006,370.006,430.006,430.00-2.43%50,626
Sep 24, 20256,720.006,720.006,490.006,590.006,590.00-2.66%69,872
Sep 23, 20256,850.007,080.006,650.006,770.006,770.003.04%291,006
Sep 22, 20256,650.006,660.006,540.006,570.006,570.00-29,068
Sep 19, 20256,600.006,630.006,550.006,570.006,570.00-0.15%26,836
Sep 18, 20256,480.006,610.006,480.006,580.006,580.001.54%36,885
Sep 17, 20256,570.006,570.006,360.006,480.006,480.00-1.37%75,154
Sep 16, 20256,700.006,730.006,560.006,570.006,570.00-1.05%69,652
Sep 15, 20256,730.006,730.006,600.006,640.006,640.00-1.04%63,386
Sep 12, 20256,660.006,760.006,580.006,710.006,710.002.76%140,757
Sep 11, 20256,540.006,670.006,480.006,530.006,530.002.67%163,042
Sep 10, 20256,350.006,530.006,310.006,360.006,360.002.91%166,121
Sep 9, 20256,210.006,230.005,850.006,180.006,180.00-0.32%31,045
Sep 8, 20256,200.006,220.006,140.006,200.006,200.000.32%25,124
Sep 5, 20256,100.006,220.006,080.006,180.006,180.002.32%26,248
Sep 4, 20255,970.006,110.005,950.006,040.006,040.001.34%27,329
Sep 3, 20255,960.005,990.005,920.005,960.005,960.000.17%18,814
Sep 2, 20255,930.006,010.005,900.005,950.005,950.001.02%34,063
Sep 1, 20256,010.006,060.005,850.005,890.005,890.00-2.81%38,328
Aug 29, 20256,120.006,190.006,050.006,060.006,060.00-0.66%24,594
Aug 28, 20256,150.006,290.006,050.006,100.006,100.000.66%46,897
Aug 27, 20256,150.006,150.006,020.006,060.006,060.00-23,696
Aug 26, 20256,100.006,180.006,060.006,060.006,060.00-1.94%40,442
Aug 25, 20256,030.006,180.006,030.006,180.006,180.002.32%58,859
Aug 22, 20255,930.006,100.005,930.006,040.006,040.001.00%20,907
Aug 21, 20255,910.006,280.005,730.005,980.005,980.001.53%42,430
Aug 20, 20256,000.006,090.005,860.005,890.005,890.00-3.60%67,493
Aug 19, 20256,270.006,340.006,020.006,110.006,110.00-3.02%66,294
Aug 18, 20256,430.006,450.006,300.006,300.006,300.00-2.78%38,775
Aug 14, 20256,360.006,710.006,360.006,480.006,480.001.41%71,823
Aug 13, 20256,380.006,420.006,320.006,390.006,390.000.47%19,740
Aug 12, 20256,340.006,420.006,310.006,360.006,360.00-0.31%30,638
Aug 11, 20256,350.006,430.006,330.006,380.006,380.00-0.31%29,332
Aug 8, 20256,450.006,490.006,270.006,400.006,400.00-0.93%45,213
Aug 7, 20256,420.006,460.006,350.006,460.006,460.001.10%30,271
Aug 6, 20256,410.006,480.006,260.006,390.006,390.00-1.08%46,315
Aug 5, 20256,460.006,510.006,360.006,460.006,460.000.31%46,092
Aug 4, 20256,400.006,510.006,300.006,440.006,440.001.42%40,716
Aug 1, 20256,580.006,610.006,290.006,350.006,350.00-4.08%90,980
Jul 31, 20256,670.006,980.006,530.006,620.006,620.003.92%245,398
Jul 30, 20256,370.006,440.006,290.006,370.006,370.000.31%25,832
Jul 29, 20256,480.006,480.006,200.006,350.006,350.000.16%27,216
Jul 28, 20256,470.006,470.006,310.006,340.006,340.00-1.71%31,608
Jul 25, 20256,450.006,520.006,400.006,450.006,450.00-0.15%34,550
Jul 24, 20256,660.006,660.006,440.006,460.006,460.00-1.97%50,398
Jul 23, 20256,610.006,610.006,450.006,590.006,590.00-1.20%41,245
Jul 22, 20256,670.006,690.006,550.006,670.006,670.00-0.30%54,669
Jul 21, 20256,710.006,710.006,640.006,690.006,690.00-0.15%25,059
Jul 18, 20256,750.006,780.006,670.006,700.006,700.00-1.33%52,788
Jul 17, 20256,800.006,810.006,620.006,790.006,790.00-29,477
Jul 16, 20256,850.006,850.006,720.006,790.006,790.00-0.59%38,608
Jul 15, 20256,760.006,900.006,670.006,830.006,830.000.59%47,658
Jul 14, 20256,910.006,950.006,780.006,790.006,790.000.15%44,647
Jul 11, 20256,890.006,980.006,780.006,780.006,780.00-1.17%45,415