SPSoft Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5,170.00 | 6,000.00 | 5,130.00 | 5,390.00 | 5,390.00 | 789,728 |
| 2026-01-19 | 5,230.00 | 5,230.00 | 5,070.00 | 5,180.00 | 5,180.00 | 72,280 |
| 2026-01-16 | 5,170.00 | 5,370.00 | 5,090.00 | 5,230.00 | 5,230.00 | 112,170 |
| 2026-01-15 | 5,170.00 | 5,240.00 | 5,040.00 | 5,170.00 | 5,170.00 | 80,807 |
| 2026-01-14 | 5,200.00 | 5,200.00 | 5,100.00 | 5,160.00 | 5,160.00 | 57,401 |
| 2026-01-13 | 5,250.00 | 5,320.00 | 5,080.00 | 5,200.00 | 5,200.00 | 90,095 |
| 2026-01-12 | 5,310.00 | 5,340.00 | 5,240.00 | 5,270.00 | 5,270.00 | 62,587 |
| 2026-01-09 | 5,220.00 | 5,420.00 | 5,100.00 | 5,310.00 | 5,310.00 | 77,733 |
| 2026-01-08 | 5,380.00 | 5,400.00 | 5,210.00 | 5,210.00 | 5,210.00 | 94,547 |
| 2026-01-07 | 5,550.00 | 5,550.00 | 5,320.00 | 5,410.00 | 5,410.00 | 72,665 |
| 2026-01-06 | 5,600.00 | 5,670.00 | 5,490.00 | 5,530.00 | 5,530.00 | 57,251 |
| 2026-01-05 | 5,690.00 | 5,730.00 | 5,560.00 | 5,600.00 | 5,600.00 | 53,294 |
| 2026-01-02 | 5,460.00 | 5,740.00 | 5,460.00 | 5,690.00 | 5,690.00 | 114,075 |
| 2025-12-30 | 5,500.00 | 5,500.00 | 5,360.00 | 5,450.00 | 5,450.00 | 34,557 |
| 2025-12-29 | 5,520.00 | 5,520.00 | 5,400.00 | 5,500.00 | 5,500.00 | 31,788 |
| 2025-12-26 | 5,480.00 | 5,550.00 | 5,330.00 | 5,480.00 | 5,480.00 | 32,383 |
| 2025-12-24 | 5,730.00 | 5,730.00 | 5,450.00 | 5,490.00 | 5,490.00 | 75,122 |
| 2025-12-23 | 5,820.00 | 5,850.00 | 5,650.00 | 5,720.00 | 5,720.00 | 34,946 |
| 2025-12-22 | 5,890.00 | 5,890.00 | 5,660.00 | 5,860.00 | 5,860.00 | 40,991 |
| 2025-12-19 | 5,630.00 | 5,740.00 | 5,520.00 | 5,650.00 | 5,650.00 | 38,133 |
| 2025-12-18 | 5,600.00 | 5,700.00 | 5,250.00 | 5,610.00 | 5,610.00 | 65,189 |
| 2025-12-17 | 5,890.00 | 6,090.00 | 5,680.00 | 5,740.00 | 5,740.00 | 115,578 |
| 2025-12-16 | 6,020.00 | 6,060.00 | 5,900.00 | 5,900.00 | 5,900.00 | 149,098 |
| 2025-12-15 | 6,100.00 | 6,100.00 | 5,910.00 | 5,960.00 | 5,960.00 | 65,709 |
| 2025-12-12 | 6,220.00 | 6,280.00 | 6,080.00 | 6,160.00 | 6,160.00 | 87,663 |
| 2025-12-11 | 5,920.00 | 6,260.00 | 5,920.00 | 6,180.00 | 6,180.00 | 251,264 |
| 2025-12-10 | 5,910.00 | 6,250.00 | 5,800.00 | 5,840.00 | 5,840.00 | 135,470 |
| 2025-12-09 | 6,050.00 | 6,090.00 | 5,930.00 | 5,970.00 | 5,970.00 | 109,118 |
| 2025-12-08 | 6,120.00 | 6,330.00 | 6,070.00 | 6,190.00 | 6,190.00 | 253,016 |
| 2025-12-05 | 6,010.00 | 6,170.00 | 5,980.00 | 6,110.00 | 6,110.00 | 180,012 |
| 2025-12-04 | 5,970.00 | 6,060.00 | 5,920.00 | 6,040.00 | 6,040.00 | 153,409 |
| 2025-12-03 | 6,070.00 | 6,110.00 | 5,860.00 | 6,040.00 | 6,040.00 | 284,607 |
| 2025-12-02 | 5,460.00 | 6,530.00 | 5,460.00 | 6,220.00 | 6,220.00 | 1,600,214 |
| 2025-12-01 | 5,430.00 | 5,600.00 | 5,250.00 | 5,490.00 | 5,490.00 | 129,592 |
| 2025-11-28 | 5,130.00 | 5,350.00 | 5,120.00 | 5,340.00 | 5,340.00 | 62,932 |
| 2025-11-27 | 5,140.00 | 5,150.00 | 5,010.00 | 5,080.00 | 5,080.00 | 26,445 |
| 2025-11-26 | 4,920.00 | 5,070.00 | 4,920.00 | 5,040.00 | 5,040.00 | 21,843 |
| 2025-11-25 | 5,020.00 | 5,070.00 | 4,895.00 | 4,910.00 | 4,910.00 | 33,418 |
| 2025-11-24 | 4,990.00 | 5,070.00 | 4,920.00 | 5,000.00 | 5,000.00 | 24,151 |
| 2025-11-21 | 4,965.00 | 5,070.00 | 4,940.00 | 4,990.00 | 4,990.00 | 24,354 |
| 2025-11-20 | 4,905.00 | 5,140.00 | 4,905.00 | 5,140.00 | 5,140.00 | 46,290 |
| 2025-11-19 | 4,940.00 | 5,030.00 | 4,810.00 | 4,855.00 | 4,855.00 | 66,554 |
| 2025-11-18 | 5,150.00 | 5,150.00 | 4,970.00 | 5,000.00 | 5,000.00 | 60,561 |
| 2025-11-17 | 5,400.00 | 5,400.00 | 5,150.00 | 5,170.00 | 5,170.00 | 37,252 |
| 2025-11-14 | 5,460.00 | 5,460.00 | 5,300.00 | 5,340.00 | 5,340.00 | 24,286 |
| 2025-11-13 | 5,450.00 | 5,520.00 | 5,370.00 | 5,520.00 | 5,520.00 | 21,399 |
| 2025-11-12 | 5,370.00 | 5,500.00 | 5,230.00 | 5,450.00 | 5,450.00 | 29,459 |
| 2025-11-11 | 5,400.00 | 5,530.00 | 5,280.00 | 5,370.00 | 5,370.00 | 35,325 |
| 2025-11-10 | 5,190.00 | 5,560.00 | 5,160.00 | 5,420.00 | 5,420.00 | 67,658 |
| 2025-11-07 | 5,270.00 | 5,350.00 | 5,060.00 | 5,100.00 | 5,100.00 | 105,695 |
| 2025-11-06 | 5,540.00 | 5,650.00 | 5,380.00 | 5,430.00 | 5,430.00 | 68,165 |
| 2025-11-05 | 5,750.00 | 5,770.00 | 5,340.00 | 5,610.00 | 5,610.00 | 114,176 |
| 2025-11-04 | 5,920.00 | 5,950.00 | 5,780.00 | 5,800.00 | 5,800.00 | 58,246 |
| 2025-11-03 | 5,800.00 | 5,980.00 | 5,770.00 | 5,920.00 | 5,920.00 | 82,201 |
| 2025-10-31 | 5,760.00 | 5,840.00 | 5,700.00 | 5,710.00 | 5,710.00 | 62,310 |
| 2025-10-30 | 5,960.00 | 5,970.00 | 5,770.00 | 5,770.00 | 5,770.00 | 80,878 |
| 2025-10-29 | 6,020.00 | 6,020.00 | 5,930.00 | 5,950.00 | 5,950.00 | 51,355 |
| 2025-10-28 | 5,970.00 | 6,050.00 | 5,950.00 | 5,980.00 | 5,980.00 | 80,565 |
| 2025-10-27 | 6,030.00 | 6,060.00 | 5,970.00 | 5,970.00 | 5,970.00 | 80,599 |
| 2025-10-24 | 6,090.00 | 6,100.00 | 5,970.00 | 6,010.00 | 6,010.00 | 65,624 |
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.