SPSoft Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 21,800.00 | 22,000.00 | 20,100.00 | 20,700.00 | 20,700.00 | 1,692,399 |
| 2024-04-25 | 22,750.00 | 23,200.00 | 20,500.00 | 20,700.00 | 20,700.00 | 2,245,792 |
| 2024-04-24 | 22,750.00 | 23,350.00 | 22,100.00 | 22,850.00 | 22,850.00 | 2,860,562 |
| 2024-04-23 | 25,150.00 | 26,000.00 | 22,050.00 | 22,250.00 | 22,250.00 | 8,029,903 |
| 2024-04-22 | 20,700.00 | 24,600.00 | 20,350.00 | 23,900.00 | 23,900.00 | 11,995,660 |
| 2024-04-19 | 21,800.00 | 22,800.00 | 20,100.00 | 20,650.00 | 20,650.00 | 6,146,409 |
| 2024-04-18 | 20,150.00 | 23,350.00 | 20,050.00 | 21,200.00 | 21,200.00 | 9,296,872 |
| 2024-04-17 | 19,980.00 | 20,600.00 | 19,410.00 | 20,500.00 | 20,500.00 | 3,228,230 |
| 2024-04-16 | 19,810.00 | 22,050.00 | 18,740.00 | 20,800.00 | 20,800.00 | 12,409,670 |
| 2024-04-15 | 19,620.00 | 21,750.00 | 19,260.00 | 20,250.00 | 20,250.00 | 11,847,480 |
| 2024-04-12 | 15,060.00 | 19,110.00 | 14,820.00 | 19,110.00 | 19,110.00 | 8,935,062 |
| 2024-04-11 | 14,600.00 | 15,180.00 | 14,220.00 | 14,700.00 | 14,700.00 | 391,303 |
| 2024-04-09 | 15,160.00 | 15,400.00 | 14,470.00 | 14,750.00 | 14,750.00 | 742,992 |
| 2024-04-08 | 15,970.00 | 15,990.00 | 14,710.00 | 14,710.00 | 14,710.00 | 1,192,978 |
| 2024-04-05 | 14,010.00 | 16,950.00 | 14,000.00 | 16,240.00 | 16,240.00 | 6,367,630 |
| 2024-04-04 | 14,860.00 | 15,220.00 | 14,110.00 | 14,210.00 | 14,210.00 | 653,673 |
| 2024-04-03 | 15,390.00 | 15,500.00 | 14,770.00 | 14,940.00 | 14,940.00 | 634,012 |
| 2024-04-02 | 16,250.00 | 16,900.00 | 15,650.00 | 15,650.00 | 15,650.00 | 1,022,954 |
| 2024-04-01 | 16,740.00 | 17,880.00 | 16,210.00 | 16,360.00 | 16,360.00 | 3,056,098 |
| 2024-03-29 | 15,450.00 | 16,320.00 | 15,170.00 | 16,160.00 | 16,160.00 | 1,257,271 |
| 2024-03-28 | 15,700.00 | 16,250.00 | 15,020.00 | 15,450.00 | 15,450.00 | 1,509,941 |
| 2024-03-27 | 14,390.00 | 17,430.00 | 14,390.00 | 15,740.00 | 15,740.00 | 6,177,924 |
| 2024-03-26 | 14,900.00 | 14,950.00 | 14,060.00 | 14,330.00 | 14,330.00 | 981,515 |
| 2024-03-25 | 15,980.00 | 16,000.00 | 14,960.00 | 14,960.00 | 14,960.00 | 694,163 |
| 2024-03-22 | 15,960.00 | 16,680.00 | 15,390.00 | 15,870.00 | 15,870.00 | 1,278,823 |
| 2024-03-21 | 17,760.00 | 17,770.00 | 16,060.00 | 16,090.00 | 16,090.00 | 1,706,740 |
| 2024-03-20 | 17,530.00 | 18,150.00 | 16,850.00 | 17,640.00 | 17,640.00 | 2,616,144 |
| 2024-03-19 | 16,950.00 | 17,850.00 | 15,930.00 | 17,850.00 | 17,850.00 | 2,976,808 |
| 2024-03-18 | 15,890.00 | 17,100.00 | 15,860.00 | 16,670.00 | 16,670.00 | 2,338,640 |
| 2024-03-15 | 16,130.00 | 16,250.00 | 15,520.00 | 15,730.00 | 15,730.00 | 837,722 |
| 2024-03-14 | 15,980.00 | 17,150.00 | 15,760.00 | 16,110.00 | 16,110.00 | 3,069,338 |
| 2024-03-13 | 16,310.00 | 16,350.00 | 14,900.00 | 16,200.00 | 16,200.00 | 3,469,536 |
| 2024-03-12 | 14,830.00 | 16,550.00 | 14,660.00 | 15,630.00 | 15,630.00 | 7,549,320 |
| 2024-03-11 | 22,650.00 | 23,100.00 | 17,920.00 | 18,290.00 | 18,290.00 | 4,309,506 |
| 2024-03-08 | 26,000.00 | 26,450.00 | 23,300.00 | 23,600.00 | 23,600.00 | 1,743,813 |
| 2024-03-07 | 24,950.00 | 27,600.00 | 23,200.00 | 25,950.00 | 25,950.00 | 4,607,730 |
| 2024-03-06 | 25,100.00 | 25,500.00 | 23,050.00 | 24,100.00 | 24,100.00 | 2,963,922 |
| 2024-03-05 | 21,900.00 | 24,650.00 | 21,800.00 | 23,450.00 | 23,450.00 | 12,163,790 |
| 2024-03-04 | 16,800.00 | 18,990.00 | 16,050.00 | 18,990.00 | 18,990.00 | 9,304,266 |
| 2024-02-29 | 11,640.00 | 14,610.00 | 11,520.00 | 14,610.00 | 14,610.00 | 10,663,636 |
| 2024-02-28 | 11,840.00 | 12,660.00 | 11,180.00 | 11,240.00 | 11,240.00 | 1,673,039 |
| 2024-02-27 | 13,480.00 | 13,850.00 | 12,090.00 | 12,090.00 | 12,090.00 | 2,006,208 |
| 2024-02-26 | 13,620.00 | 15,180.00 | 13,510.00 | 13,970.00 | 13,970.00 | 4,399,845 |
| 2024-02-23 | 15,870.00 | 15,890.00 | 13,500.00 | 13,620.00 | 13,620.00 | 3,602,669 |
| 2024-02-22 | 15,950.00 | 17,930.00 | 15,560.00 | 15,750.00 | 15,750.00 | 9,579,335 |
| 2024-02-21 | 14,600.00 | 18,680.00 | 14,260.00 | 15,870.00 | 15,870.00 | 31,077,160 |
| 2024-02-20 | 16,900.00 | 17,720.00 | 15,020.00 | 15,230.00 | 15,230.00 | 10,930,430 |
| 2024-02-19 | 16,440.00 | 20,600.00 | 15,620.00 | 17,570.00 | 17,570.00 | 44,514,008 |
| 2024-02-16 | 13,370.00 | 16,820.00 | 12,600.00 | 16,820.00 | 16,820.00 | 48,609,000 |
| 2024-02-15 | 8,340.00 | 13,110.00 | 7,510.00 | 12,940.00 | 12,940.00 | 41,308,289 |
← NewerPage 11 of 11 · 650 trading days
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.