SPSoft Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 9,930.00 | 10,210.00 | 9,640.00 | 10,210.00 | 10,210.00 | 303,098 |
| 2024-07-24 | 11,310.00 | 11,310.00 | 10,350.00 | 10,350.00 | 10,350.00 | 379,751 |
| 2024-07-23 | 11,480.00 | 11,850.00 | 11,200.00 | 11,310.00 | 11,310.00 | 135,321 |
| 2024-07-22 | 12,000.00 | 12,190.00 | 11,330.00 | 11,430.00 | 11,430.00 | 148,864 |
| 2024-07-19 | 11,790.00 | 12,000.00 | 11,620.00 | 12,000.00 | 12,000.00 | 110,861 |
| 2024-07-18 | 12,210.00 | 12,300.00 | 11,740.00 | 11,800.00 | 11,800.00 | 195,711 |
| 2024-07-17 | 12,380.00 | 13,180.00 | 12,360.00 | 12,480.00 | 12,480.00 | 270,599 |
| 2024-07-16 | 12,230.00 | 13,800.00 | 12,040.00 | 12,520.00 | 12,520.00 | 913,910 |
| 2024-07-15 | 12,790.00 | 12,790.00 | 12,170.00 | 12,230.00 | 12,230.00 | 136,131 |
| 2024-07-12 | 12,540.00 | 12,690.00 | 12,410.00 | 12,690.00 | 12,690.00 | 108,483 |
| 2024-07-11 | 12,850.00 | 13,170.00 | 12,690.00 | 12,690.00 | 12,690.00 | 164,218 |
| 2024-07-10 | 12,960.00 | 12,960.00 | 12,300.00 | 12,800.00 | 12,800.00 | 213,965 |
| 2024-07-09 | 13,280.00 | 13,380.00 | 12,930.00 | 12,970.00 | 12,970.00 | 198,942 |
| 2024-07-08 | 12,900.00 | 13,240.00 | 12,890.00 | 13,190.00 | 13,190.00 | 168,220 |
| 2024-07-05 | 12,620.00 | 13,100.00 | 12,620.00 | 12,850.00 | 12,850.00 | 185,796 |
| 2024-07-04 | 12,870.00 | 13,310.00 | 12,670.00 | 12,710.00 | 12,710.00 | 290,208 |
| 2024-07-03 | 13,510.00 | 13,560.00 | 12,730.00 | 12,880.00 | 12,880.00 | 319,092 |
| 2024-07-02 | 14,450.00 | 14,450.00 | 13,390.00 | 13,500.00 | 13,500.00 | 258,699 |
| 2024-07-01 | 14,330.00 | 14,590.00 | 14,240.00 | 14,320.00 | 14,320.00 | 146,608 |
| 2024-06-28 | 14,550.00 | 14,970.00 | 14,240.00 | 14,250.00 | 14,250.00 | 286,129 |
| 2024-06-27 | 14,440.00 | 14,940.00 | 14,400.00 | 14,450.00 | 14,450.00 | 236,171 |
| 2024-06-26 | 15,070.00 | 15,190.00 | 14,430.00 | 14,430.00 | 14,430.00 | 257,480 |
| 2024-06-25 | 15,350.00 | 15,350.00 | 14,850.00 | 14,950.00 | 14,950.00 | 259,482 |
| 2024-06-24 | 15,900.00 | 16,030.00 | 15,400.00 | 15,420.00 | 15,420.00 | 261,072 |
| 2024-06-21 | 15,400.00 | 15,930.00 | 15,400.00 | 15,690.00 | 15,690.00 | 346,357 |
| 2024-06-20 | 15,250.00 | 15,870.00 | 15,060.00 | 15,400.00 | 15,400.00 | 366,282 |
| 2024-06-19 | 15,800.00 | 16,370.00 | 15,380.00 | 15,440.00 | 15,440.00 | 506,330 |
| 2024-06-18 | 16,940.00 | 17,030.00 | 15,680.00 | 15,780.00 | 15,780.00 | 793,442 |
| 2024-06-17 | 17,400.00 | 19,130.00 | 16,910.00 | 16,920.00 | 16,920.00 | 2,092,806 |
| 2024-06-14 | 17,500.00 | 17,500.00 | 16,750.00 | 16,830.00 | 16,830.00 | 410,767 |
| 2024-06-13 | 17,510.00 | 17,610.00 | 16,970.00 | 17,360.00 | 17,360.00 | 440,488 |
| 2024-06-12 | 17,650.00 | 18,220.00 | 17,190.00 | 17,400.00 | 17,400.00 | 1,094,455 |
| 2024-06-11 | 16,770.00 | 18,230.00 | 16,590.00 | 17,150.00 | 17,150.00 | 1,874,818 |
| 2024-06-10 | 16,930.00 | 17,490.00 | 16,810.00 | 16,970.00 | 16,970.00 | 898,160 |
| 2024-06-07 | 16,950.00 | 17,410.00 | 16,570.00 | 16,680.00 | 16,680.00 | 931,981 |
| 2024-06-05 | 15,980.00 | 20,200.00 | 15,670.00 | 17,110.00 | 17,110.00 | 12,758,800 |
| 2024-06-04 | 15,500.00 | 16,230.00 | 14,910.00 | 16,120.00 | 16,120.00 | 582,472 |
| 2024-06-03 | 15,210.00 | 15,850.00 | 15,210.00 | 15,550.00 | 15,550.00 | 382,266 |
| 2024-05-31 | 15,080.00 | 15,890.00 | 15,080.00 | 15,200.00 | 15,200.00 | 307,378 |
| 2024-05-30 | 15,820.00 | 15,830.00 | 15,180.00 | 15,200.00 | 15,200.00 | 420,794 |
| 2024-05-29 | 15,660.00 | 17,700.00 | 15,390.00 | 16,000.00 | 16,000.00 | 2,079,276 |
| 2024-05-28 | 16,000.00 | 16,430.00 | 15,400.00 | 15,660.00 | 15,660.00 | 762,296 |
| 2024-05-27 | 16,410.00 | 16,750.00 | 15,680.00 | 16,000.00 | 16,000.00 | 705,225 |
| 2024-05-24 | 16,580.00 | 17,510.00 | 16,390.00 | 16,520.00 | 16,520.00 | 636,909 |
| 2024-05-23 | 17,500.00 | 17,560.00 | 16,630.00 | 16,980.00 | 16,980.00 | 571,374 |
| 2024-05-22 | 18,830.00 | 18,870.00 | 17,270.00 | 17,370.00 | 17,370.00 | 927,487 |
| 2024-05-21 | 18,900.00 | 19,520.00 | 18,010.00 | 18,670.00 | 18,670.00 | 1,175,115 |
| 2024-05-20 | 19,200.00 | 19,830.00 | 18,270.00 | 18,720.00 | 18,720.00 | 939,432 |
| 2024-05-17 | 20,100.00 | 20,300.00 | 19,080.00 | 19,130.00 | 19,130.00 | 1,309,925 |
| 2024-05-16 | 22,250.00 | 22,450.00 | 20,900.00 | 20,900.00 | 20,900.00 | 1,223,245 |
| 2024-05-14 | 22,350.00 | 23,550.00 | 21,600.00 | 21,850.00 | 21,850.00 | 2,937,368 |
| 2024-05-13 | 21,850.00 | 22,900.00 | 21,350.00 | 22,650.00 | 22,650.00 | 2,729,586 |
| 2024-05-10 | 22,050.00 | 22,750.00 | 21,050.00 | 21,050.00 | 21,050.00 | 999,525 |
| 2024-05-09 | 22,350.00 | 22,600.00 | 21,200.00 | 22,150.00 | 22,150.00 | 1,349,356 |
| 2024-05-08 | 22,200.00 | 23,300.00 | 21,700.00 | 22,100.00 | 22,100.00 | 2,359,061 |
| 2024-05-07 | 22,250.00 | 22,950.00 | 21,750.00 | 22,250.00 | 22,250.00 | 3,180,736 |
| 2024-05-03 | 21,350.00 | 22,600.00 | 20,750.00 | 20,900.00 | 20,900.00 | 3,065,493 |
| 2024-05-02 | 20,400.00 | 21,350.00 | 19,910.00 | 20,750.00 | 20,750.00 | 997,627 |
| 2024-04-30 | 21,500.00 | 21,800.00 | 20,550.00 | 20,800.00 | 20,800.00 | 922,515 |
| 2024-04-29 | 20,850.00 | 22,050.00 | 20,550.00 | 21,550.00 | 21,550.00 | 2,013,147 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.