Skip to main content
SPSoft Inc. (KOSDAQ:443670)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,950.00
-120.00 (-1.98%)
At close: Apr 28, 2026

SPSoft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266,000.006,150.005,950.005,950.005,950.00-1.98%359,646
Apr 27, 20266,160.006,290.006,070.006,070.006,070.00-1.30%399,651
Apr 24, 20266,250.006,450.006,100.006,150.006,150.00-3.76%484,021
Apr 23, 20266,290.006,670.006,080.006,390.006,390.002.08%1,545,406
Apr 22, 20266,450.006,500.006,190.006,260.006,260.00-0.63%1,016,352
Apr 21, 20266,620.007,290.006,240.006,300.006,300.00-4.98%7,109,329
Apr 20, 20265,680.006,880.005,650.006,630.006,630.0016.73%6,344,423
Apr 17, 20266,070.006,180.005,600.005,680.005,680.00-6.43%1,092,833
Apr 16, 20265,040.006,370.004,980.006,070.006,070.0023.88%6,210,336
Apr 15, 20264,890.004,990.004,855.004,900.004,900.001.14%145,918
Apr 14, 20264,785.004,885.004,785.004,845.004,845.003.53%76,166
Apr 13, 20264,725.004,775.004,650.004,680.004,680.00-1.27%50,321
Apr 10, 20264,760.004,805.004,675.004,740.004,740.00-0.42%76,511
Apr 9, 20264,705.004,875.004,600.004,760.004,760.001.28%207,274
Apr 8, 20264,535.004,735.004,535.004,700.004,700.004.91%118,621
Apr 7, 20264,505.004,605.004,400.004,480.004,480.00-213,181
Apr 6, 20264,295.004,540.004,290.004,480.004,480.004.55%206,980
Apr 3, 20264,130.004,335.004,120.004,285.004,285.005.93%142,306
Apr 2, 20264,370.004,375.003,950.004,045.004,045.00-6.58%192,781
Apr 1, 20264,190.004,380.004,185.004,330.004,330.004.84%264,497
Mar 31, 20264,260.004,295.004,115.004,130.004,130.00-4.95%141,190
Mar 30, 20264,380.004,430.004,290.004,345.004,345.00-3.55%82,259
Mar 27, 20264,465.004,550.004,355.004,505.004,505.000.33%54,364
Mar 26, 20264,700.004,700.004,460.004,490.004,490.00-4.06%51,833
Mar 25, 20264,580.004,710.004,500.004,680.004,680.003.08%52,771
Mar 24, 20264,470.004,550.004,390.004,540.004,540.002.95%66,513
Mar 23, 20264,630.004,630.004,410.004,410.004,410.00-6.37%116,982
Mar 20, 20264,630.004,720.004,515.004,710.004,710.003.06%63,658
Mar 19, 20264,715.004,715.004,550.004,570.004,570.00-3.08%59,712
Mar 18, 20264,770.004,775.004,680.004,715.004,715.000.11%43,384
Mar 17, 20264,800.004,800.004,700.004,710.004,710.00-0.32%57,001
Mar 16, 20264,815.004,860.004,650.004,725.004,725.00-0.11%69,515
Mar 13, 20264,620.004,890.004,520.004,730.004,730.002.16%166,778
Mar 12, 20264,620.004,660.004,520.004,630.004,630.00-0.11%53,742
Mar 11, 20264,725.004,870.004,585.004,635.004,635.00-1.70%132,421
Mar 10, 20264,500.004,715.004,415.004,715.004,715.009.14%80,016
Mar 9, 20264,600.004,600.004,290.004,320.004,320.00-8.57%118,544
Mar 6, 20264,645.004,830.004,530.004,725.004,725.000.21%94,867
Mar 5, 20264,440.004,795.004,440.004,715.004,715.008.02%175,735
Mar 4, 20264,900.004,900.004,240.004,365.004,365.00-11.82%313,959
Mar 3, 20265,100.005,300.004,950.004,950.004,950.00-4.81%221,606
Feb 27, 20265,420.005,420.005,200.005,200.005,200.00-4.06%196,729
Feb 26, 20265,500.005,590.005,390.005,420.005,420.00-1.09%174,782
Feb 25, 20265,570.005,700.005,400.005,480.005,480.00-1.08%122,816
Feb 24, 20265,610.005,630.005,400.005,540.005,540.00-1.25%112,709
Feb 23, 20265,680.005,780.005,600.005,610.005,610.00-0.88%151,765
Feb 20, 20265,680.005,750.005,580.005,660.005,660.00-0.35%132,605
Feb 19, 20265,720.005,750.005,600.005,680.005,680.00-0.35%146,304
Feb 13, 20265,730.005,870.005,570.005,700.005,700.00-323,234
Feb 12, 20265,570.006,270.005,490.005,700.005,700.007.55%1,649,320
Feb 11, 20265,430.005,430.005,270.005,300.005,300.00-1.67%68,176
Feb 10, 20265,330.005,470.005,330.005,390.005,390.001.13%74,263
Feb 9, 20265,280.005,430.005,270.005,330.005,330.002.90%82,359
Feb 6, 20265,260.005,330.005,030.005,180.005,180.00-3.90%126,949
Feb 5, 20265,490.005,580.005,380.005,390.005,390.00-3.41%88,742
Feb 4, 20265,500.005,620.005,430.005,580.005,580.001.27%101,853
Feb 3, 20265,410.005,580.005,410.005,510.005,510.002.99%112,664
Feb 2, 20265,600.005,990.005,210.005,350.005,350.00-4.97%241,851
Jan 30, 20265,850.005,860.005,610.005,630.005,630.00-3.76%151,851
Jan 29, 20265,880.005,950.005,640.005,850.005,850.00-0.51%190,472
Jan 28, 20265,560.006,400.005,550.005,880.005,880.006.52%1,513,141
Jan 27, 20265,510.005,550.005,430.005,520.005,520.00-107,781
Jan 26, 20265,400.005,550.005,350.005,520.005,520.002.22%153,662
Jan 23, 20265,240.005,470.005,240.005,400.005,400.004.05%181,898
Jan 22, 20265,260.005,300.005,150.005,190.005,190.00-0.38%93,953
Jan 21, 20265,290.005,360.005,150.005,210.005,210.00-3.34%153,490
Jan 20, 20265,170.006,000.005,130.005,390.005,390.004.05%787,479
Jan 19, 20265,230.005,230.005,070.005,180.005,180.00-0.96%71,777
Jan 16, 20265,170.005,370.005,090.005,230.005,230.001.16%112,106
Jan 15, 20265,170.005,240.005,040.005,170.005,170.000.19%80,622
Jan 14, 20265,200.005,200.005,100.005,160.005,160.00-0.77%57,092
Jan 13, 20265,250.005,320.005,080.005,200.005,200.00-1.33%89,214
Jan 12, 20265,310.005,340.005,240.005,270.005,270.00-0.75%62,090
Jan 9, 20265,220.005,420.005,100.005,310.005,310.001.92%77,492
Jan 8, 20265,380.005,400.005,210.005,210.005,210.00-3.70%94,046
Jan 7, 20265,550.005,550.005,320.005,410.005,410.00-2.17%71,262
Jan 6, 20265,600.005,670.005,490.005,530.005,530.00-1.25%56,816
Jan 5, 20265,690.005,730.005,560.005,600.005,600.00-1.58%52,968
Jan 2, 20265,460.005,740.005,460.005,690.005,690.004.40%113,772
Dec 30, 20255,500.005,500.005,360.005,450.005,450.00-0.91%34,557
Dec 29, 20255,520.005,520.005,400.005,500.005,500.000.36%31,788
Dec 26, 20255,480.005,550.005,330.005,480.005,480.00-0.18%32,383
Dec 24, 20255,730.005,730.005,450.005,490.005,490.00-4.02%75,122
Dec 23, 20255,820.005,850.005,650.005,720.005,720.00-2.39%34,946
Dec 22, 20255,890.005,890.005,660.005,860.005,860.003.72%40,991
Dec 19, 20255,630.005,740.005,520.005,650.005,650.000.71%38,133
Dec 18, 20255,600.005,700.005,250.005,610.005,610.00-2.26%64,689
Dec 17, 20255,890.006,090.005,680.005,740.005,740.00-2.71%115,578
Dec 16, 20256,020.006,060.005,900.005,900.005,900.00-1.01%149,098
Dec 15, 20256,100.006,100.005,910.005,960.005,960.00-3.25%65,709
Dec 12, 20256,220.006,280.006,080.006,160.006,160.00-0.32%87,663
Dec 11, 20255,920.006,260.005,920.006,180.006,180.005.82%251,264
Dec 10, 20255,910.006,250.005,800.005,840.005,840.00-2.18%135,470
Dec 9, 20256,050.006,090.005,930.005,970.005,970.00-3.55%109,118
Dec 8, 20256,120.006,330.006,070.006,190.006,190.001.31%253,016
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