Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 443670.KQ stock page

SPSoft Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-202,780.002,955.002,615.002,615.002,615.0089,857
2026-07-162,755.002,810.002,690.002,735.002,735.0029,829
2026-07-152,700.002,870.002,700.002,845.002,845.0031,284
2026-07-142,675.002,730.002,570.002,690.002,690.00107,918
2026-07-132,825.002,960.002,665.002,695.002,695.0047,963
2026-07-102,670.002,950.002,670.002,855.002,855.0080,002
2026-07-092,650.002,850.002,645.002,670.002,670.0047,862
2026-07-082,760.002,900.002,670.002,690.002,690.0077,799
2026-07-072,935.003,030.002,760.002,835.002,835.0089,532
2026-07-063,000.003,005.002,820.002,935.002,935.0063,527
2026-07-032,790.002,990.002,660.002,940.002,940.0078,724
2026-07-022,910.002,930.002,765.002,795.002,795.0074,450
2026-07-012,965.003,145.002,940.002,965.002,965.0085,261
2026-06-303,030.003,070.002,890.002,970.002,970.0065,662
2026-06-292,595.003,015.002,595.003,015.003,015.00122,808
2026-06-262,790.002,970.002,590.002,695.002,695.00133,658
2026-06-252,930.003,120.002,800.002,820.002,820.00123,705
2026-06-242,950.003,035.002,925.002,945.002,945.0086,773
2026-06-233,165.003,200.002,905.002,950.002,950.00133,989
2026-06-223,230.003,335.003,130.003,180.003,180.0072,698
2026-06-193,440.003,440.003,230.003,305.003,305.00136,805
2026-06-183,605.003,650.003,445.003,465.003,465.0082,974
2026-06-173,640.003,780.003,590.003,640.003,640.0061,891
2026-06-163,675.003,750.003,550.003,640.003,640.0050,565
2026-06-153,735.003,850.003,665.003,675.003,675.0065,698
2026-06-123,540.003,790.003,530.003,630.003,630.00105,344
2026-06-113,350.003,560.003,250.003,500.003,500.00112,630
2026-06-103,430.003,600.003,315.003,380.003,380.0096,583
2026-06-093,270.003,555.003,270.003,440.003,440.00139,482
2026-06-083,595.003,725.003,235.003,255.003,255.00283,664
2026-06-053,810.003,860.003,705.003,770.003,770.00100,969
2026-06-043,870.004,090.003,760.003,880.003,880.00161,145
2026-06-024,015.004,045.003,830.003,900.003,900.00198,867
2026-06-014,090.004,335.004,050.004,075.004,075.00266,387
2026-05-294,380.004,500.004,060.004,090.004,090.00208,716
2026-05-284,405.004,450.004,100.004,260.004,260.00216,608
2026-05-274,775.004,775.004,360.004,400.004,400.00241,719
2026-05-264,970.004,970.004,665.004,705.004,705.00190,063
2026-05-224,550.004,850.004,550.004,770.004,770.00231,127
2026-05-214,455.004,660.004,435.004,470.004,470.00189,781
2026-05-204,640.004,690.004,310.004,440.004,440.00219,436
2026-05-194,725.004,930.004,500.004,690.004,690.00181,667
2026-05-185,040.005,040.004,600.004,815.004,815.00297,152
2026-05-155,390.005,560.005,010.005,040.005,040.00363,407
2026-05-145,250.005,500.005,250.005,310.005,310.00263,707
2026-05-135,300.005,340.005,200.005,250.005,250.00125,219
2026-05-125,540.005,670.005,200.005,330.005,330.00301,158
2026-05-115,530.005,620.005,410.005,540.005,540.00268,935
2026-05-085,810.005,990.005,610.005,620.005,620.00308,948
2026-05-075,760.005,880.005,610.005,770.005,770.00252,146
2026-05-065,780.006,010.005,680.005,760.005,760.00473,310
2026-05-045,850.005,940.005,730.005,780.005,780.00197,550
2026-04-305,940.006,000.005,760.005,810.005,810.00232,263
2026-04-295,910.005,980.005,750.005,930.005,930.00332,696
2026-04-286,000.006,150.005,950.005,950.005,950.00359,646
2026-04-276,160.006,290.006,070.006,070.006,070.00403,558
2026-04-246,250.006,450.006,100.006,150.006,150.00489,266
2026-04-236,290.006,670.006,080.006,390.006,390.001,566,148
2026-04-226,450.006,500.006,190.006,260.006,260.001,028,853
2026-04-216,620.007,290.006,240.006,300.006,300.007,109,329
← NewerPage 2 of 5 · 244 trading daysOlder →

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.