SPSoft Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5,680.00 | 6,880.00 | 5,650.00 | 6,630.00 | 6,630.00 | 6,344,423 |
| 2026-04-17 | 6,070.00 | 6,180.00 | 5,600.00 | 5,680.00 | 5,680.00 | 1,102,863 |
| 2026-04-16 | 5,040.00 | 6,370.00 | 4,980.00 | 6,070.00 | 6,070.00 | 6,235,437 |
| 2026-04-15 | 4,890.00 | 4,990.00 | 4,855.00 | 4,900.00 | 4,900.00 | 146,286 |
| 2026-04-14 | 4,785.00 | 4,885.00 | 4,785.00 | 4,845.00 | 4,845.00 | 76,192 |
| 2026-04-13 | 4,725.00 | 4,775.00 | 4,650.00 | 4,680.00 | 4,680.00 | 50,321 |
| 2026-04-10 | 4,760.00 | 4,805.00 | 4,675.00 | 4,740.00 | 4,740.00 | 77,117 |
| 2026-04-09 | 4,705.00 | 4,875.00 | 4,600.00 | 4,760.00 | 4,760.00 | 207,475 |
| 2026-04-08 | 4,535.00 | 4,735.00 | 4,535.00 | 4,700.00 | 4,700.00 | 118,889 |
| 2026-04-07 | 4,505.00 | 4,605.00 | 4,400.00 | 4,480.00 | 4,480.00 | 213,248 |
| 2026-04-06 | 4,295.00 | 4,540.00 | 4,290.00 | 4,480.00 | 4,480.00 | 206,980 |
| 2026-04-03 | 4,130.00 | 4,335.00 | 4,120.00 | 4,285.00 | 4,285.00 | 142,319 |
| 2026-04-02 | 4,370.00 | 4,375.00 | 3,950.00 | 4,045.00 | 4,045.00 | 195,086 |
| 2026-04-01 | 4,190.00 | 4,380.00 | 4,185.00 | 4,330.00 | 4,330.00 | 264,775 |
| 2026-03-31 | 4,260.00 | 4,295.00 | 4,115.00 | 4,130.00 | 4,130.00 | 141,848 |
| 2026-03-30 | 4,380.00 | 4,430.00 | 4,290.00 | 4,345.00 | 4,345.00 | 82,361 |
| 2026-03-27 | 4,465.00 | 4,550.00 | 4,355.00 | 4,505.00 | 4,505.00 | 54,655 |
| 2026-03-26 | 4,700.00 | 4,700.00 | 4,460.00 | 4,490.00 | 4,490.00 | 52,357 |
| 2026-03-25 | 4,580.00 | 4,710.00 | 4,500.00 | 4,680.00 | 4,680.00 | 52,843 |
| 2026-03-24 | 4,470.00 | 4,550.00 | 4,390.00 | 4,540.00 | 4,540.00 | 67,038 |
| 2026-03-23 | 4,630.00 | 4,630.00 | 4,410.00 | 4,410.00 | 4,410.00 | 116,982 |
| 2026-03-20 | 4,630.00 | 4,720.00 | 4,515.00 | 4,710.00 | 4,710.00 | 63,678 |
| 2026-03-19 | 4,715.00 | 4,715.00 | 4,550.00 | 4,570.00 | 4,570.00 | 60,861 |
| 2026-03-18 | 4,770.00 | 4,775.00 | 4,680.00 | 4,715.00 | 4,715.00 | 43,384 |
| 2026-03-17 | 4,800.00 | 4,800.00 | 4,700.00 | 4,710.00 | 4,710.00 | 57,130 |
| 2026-03-16 | 4,815.00 | 4,860.00 | 4,650.00 | 4,725.00 | 4,725.00 | 69,515 |
| 2026-03-13 | 4,620.00 | 4,890.00 | 4,520.00 | 4,730.00 | 4,730.00 | 174,118 |
| 2026-03-12 | 4,620.00 | 4,660.00 | 4,520.00 | 4,630.00 | 4,630.00 | 53,893 |
| 2026-03-11 | 4,725.00 | 4,870.00 | 4,585.00 | 4,635.00 | 4,635.00 | 132,579 |
| 2026-03-10 | 4,500.00 | 4,715.00 | 4,415.00 | 4,715.00 | 4,715.00 | 80,631 |
| 2026-03-09 | 4,600.00 | 4,600.00 | 4,290.00 | 4,320.00 | 4,320.00 | 125,607 |
| 2026-03-06 | 4,645.00 | 4,830.00 | 4,530.00 | 4,725.00 | 4,725.00 | 95,137 |
| 2026-03-05 | 4,440.00 | 4,795.00 | 4,440.00 | 4,715.00 | 4,715.00 | 178,163 |
| 2026-03-04 | 4,900.00 | 4,900.00 | 4,240.00 | 4,365.00 | 4,365.00 | 313,959 |
| 2026-03-03 | 5,100.00 | 5,300.00 | 4,950.00 | 4,950.00 | 4,950.00 | 222,966 |
| 2026-02-27 | 5,420.00 | 5,420.00 | 5,200.00 | 5,200.00 | 5,200.00 | 196,729 |
| 2026-02-26 | 5,500.00 | 5,590.00 | 5,390.00 | 5,420.00 | 5,420.00 | 174,782 |
| 2026-02-25 | 5,570.00 | 5,700.00 | 5,400.00 | 5,480.00 | 5,480.00 | 122,999 |
| 2026-02-24 | 5,610.00 | 5,630.00 | 5,400.00 | 5,540.00 | 5,540.00 | 112,709 |
| 2026-02-23 | 5,680.00 | 5,780.00 | 5,600.00 | 5,610.00 | 5,610.00 | 151,765 |
| 2026-02-20 | 5,680.00 | 5,750.00 | 5,580.00 | 5,660.00 | 5,660.00 | 133,288 |
| 2026-02-19 | 5,720.00 | 5,750.00 | 5,600.00 | 5,680.00 | 5,680.00 | 147,442 |
| 2026-02-13 | 5,730.00 | 5,870.00 | 5,570.00 | 5,700.00 | 5,700.00 | 323,234 |
| 2026-02-12 | 5,570.00 | 6,270.00 | 5,490.00 | 5,700.00 | 5,700.00 | 1,651,884 |
| 2026-02-11 | 5,430.00 | 5,430.00 | 5,270.00 | 5,300.00 | 5,300.00 | 68,476 |
| 2026-02-10 | 5,330.00 | 5,470.00 | 5,330.00 | 5,390.00 | 5,390.00 | 75,096 |
| 2026-02-09 | 5,280.00 | 5,430.00 | 5,270.00 | 5,330.00 | 5,330.00 | 82,395 |
| 2026-02-06 | 5,260.00 | 5,330.00 | 5,030.00 | 5,180.00 | 5,180.00 | 127,644 |
| 2026-02-05 | 5,490.00 | 5,580.00 | 5,380.00 | 5,390.00 | 5,390.00 | 88,759 |
| 2026-02-04 | 5,500.00 | 5,620.00 | 5,430.00 | 5,580.00 | 5,580.00 | 103,052 |
| 2026-02-03 | 5,410.00 | 5,580.00 | 5,410.00 | 5,510.00 | 5,510.00 | 112,767 |
| 2026-02-02 | 5,600.00 | 5,990.00 | 5,210.00 | 5,350.00 | 5,350.00 | 243,729 |
| 2026-01-30 | 5,850.00 | 5,860.00 | 5,610.00 | 5,630.00 | 5,630.00 | 153,150 |
| 2026-01-29 | 5,880.00 | 5,950.00 | 5,640.00 | 5,850.00 | 5,850.00 | 190,472 |
| 2026-01-28 | 5,560.00 | 6,400.00 | 5,550.00 | 5,880.00 | 5,880.00 | 1,522,771 |
| 2026-01-27 | 5,510.00 | 5,550.00 | 5,430.00 | 5,520.00 | 5,520.00 | 107,781 |
| 2026-01-26 | 5,400.00 | 5,550.00 | 5,350.00 | 5,520.00 | 5,520.00 | 155,093 |
| 2026-01-23 | 5,240.00 | 5,470.00 | 5,240.00 | 5,400.00 | 5,400.00 | 182,548 |
| 2026-01-22 | 5,260.00 | 5,300.00 | 5,150.00 | 5,190.00 | 5,190.00 | 94,699 |
| 2026-01-21 | 5,290.00 | 5,360.00 | 5,150.00 | 5,210.00 | 5,210.00 | 153,490 |
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.