SPSoft Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 6,140.00 | 6,140.00 | 6,020.00 | 6,020.00 | 6,020.00 | 60,510 |
| 2025-10-22 | 6,170.00 | 6,190.00 | 6,050.00 | 6,180.00 | 6,180.00 | 35,426 |
| 2025-10-21 | 6,290.00 | 6,340.00 | 6,120.00 | 6,120.00 | 6,120.00 | 72,490 |
| 2025-10-20 | 6,260.00 | 6,500.00 | 6,240.00 | 6,290.00 | 6,290.00 | 214,901 |
| 2025-10-17 | 6,230.00 | 6,230.00 | 6,010.00 | 6,120.00 | 6,120.00 | 95,555 |
| 2025-10-16 | 6,160.00 | 6,170.00 | 6,000.00 | 6,000.00 | 6,000.00 | 82,463 |
| 2025-10-15 | 6,040.00 | 6,130.00 | 6,040.00 | 6,120.00 | 6,120.00 | 34,212 |
| 2025-10-14 | 6,280.00 | 6,310.00 | 6,010.00 | 6,040.00 | 6,040.00 | 94,996 |
| 2025-10-13 | 6,130.00 | 6,300.00 | 6,100.00 | 6,250.00 | 6,250.00 | 53,381 |
| 2025-10-10 | 6,510.00 | 6,510.00 | 6,350.00 | 6,380.00 | 6,380.00 | 32,168 |
| 2025-10-02 | 6,510.00 | 6,530.00 | 6,370.00 | 6,420.00 | 6,420.00 | 65,178 |
| 2025-10-01 | 6,570.00 | 6,570.00 | 6,260.00 | 6,260.00 | 6,260.00 | 50,445 |
| 2025-09-30 | 6,530.00 | 6,560.00 | 6,210.00 | 6,270.00 | 6,270.00 | 74,814 |
| 2025-09-29 | 6,730.00 | 6,730.00 | 6,380.00 | 6,440.00 | 6,440.00 | 169,314 |
| 2025-09-26 | 6,400.00 | 6,450.00 | 6,080.00 | 6,080.00 | 6,080.00 | 65,812 |
| 2025-09-25 | 6,540.00 | 6,540.00 | 6,370.00 | 6,430.00 | 6,430.00 | 50,626 |
| 2025-09-24 | 6,720.00 | 6,720.00 | 6,490.00 | 6,590.00 | 6,590.00 | 69,872 |
| 2025-09-23 | 6,850.00 | 7,080.00 | 6,650.00 | 6,770.00 | 6,770.00 | 291,006 |
| 2025-09-22 | 6,650.00 | 6,660.00 | 6,540.00 | 6,570.00 | 6,570.00 | 29,068 |
| 2025-09-19 | 6,600.00 | 6,630.00 | 6,550.00 | 6,570.00 | 6,570.00 | 26,836 |
| 2025-09-18 | 6,480.00 | 6,610.00 | 6,480.00 | 6,580.00 | 6,580.00 | 36,885 |
| 2025-09-17 | 6,570.00 | 6,570.00 | 6,360.00 | 6,480.00 | 6,480.00 | 75,154 |
| 2025-09-16 | 6,700.00 | 6,730.00 | 6,560.00 | 6,570.00 | 6,570.00 | 69,652 |
| 2025-09-15 | 6,730.00 | 6,730.00 | 6,600.00 | 6,640.00 | 6,640.00 | 63,386 |
| 2025-09-12 | 6,660.00 | 6,760.00 | 6,580.00 | 6,710.00 | 6,710.00 | 140,757 |
| 2025-09-11 | 6,540.00 | 6,670.00 | 6,480.00 | 6,530.00 | 6,530.00 | 163,042 |
| 2025-09-10 | 6,350.00 | 6,530.00 | 6,310.00 | 6,360.00 | 6,360.00 | 166,121 |
| 2025-09-09 | 6,210.00 | 6,230.00 | 5,850.00 | 6,180.00 | 6,180.00 | 31,045 |
| 2025-09-08 | 6,200.00 | 6,220.00 | 6,140.00 | 6,200.00 | 6,200.00 | 25,124 |
| 2025-09-05 | 6,100.00 | 6,220.00 | 6,080.00 | 6,180.00 | 6,180.00 | 26,248 |
| 2025-09-04 | 5,970.00 | 6,110.00 | 5,950.00 | 6,040.00 | 6,040.00 | 27,329 |
| 2025-09-03 | 5,960.00 | 5,990.00 | 5,920.00 | 5,960.00 | 5,960.00 | 18,814 |
| 2025-09-02 | 5,930.00 | 6,010.00 | 5,900.00 | 5,950.00 | 5,950.00 | 34,063 |
| 2025-09-01 | 6,010.00 | 6,060.00 | 5,850.00 | 5,890.00 | 5,890.00 | 38,328 |
| 2025-08-29 | 6,120.00 | 6,190.00 | 6,050.00 | 6,060.00 | 6,060.00 | 24,594 |
| 2025-08-28 | 6,150.00 | 6,290.00 | 6,050.00 | 6,100.00 | 6,100.00 | 46,897 |
| 2025-08-27 | 6,150.00 | 6,150.00 | 6,020.00 | 6,060.00 | 6,060.00 | 23,696 |
| 2025-08-26 | 6,100.00 | 6,180.00 | 6,060.00 | 6,060.00 | 6,060.00 | 40,442 |
| 2025-08-25 | 6,030.00 | 6,180.00 | 6,030.00 | 6,180.00 | 6,180.00 | 58,859 |
| 2025-08-22 | 5,930.00 | 6,100.00 | 5,930.00 | 6,040.00 | 6,040.00 | 20,907 |
| 2025-08-21 | 5,910.00 | 6,280.00 | 5,730.00 | 5,980.00 | 5,980.00 | 42,430 |
| 2025-08-20 | 6,000.00 | 6,090.00 | 5,860.00 | 5,890.00 | 5,890.00 | 67,493 |
| 2025-08-19 | 6,270.00 | 6,340.00 | 6,020.00 | 6,110.00 | 6,110.00 | 66,294 |
| 2025-08-18 | 6,430.00 | 6,450.00 | 6,300.00 | 6,300.00 | 6,300.00 | 38,775 |
| 2025-08-14 | 6,360.00 | 6,710.00 | 6,360.00 | 6,480.00 | 6,480.00 | 71,823 |
| 2025-08-13 | 6,380.00 | 6,420.00 | 6,320.00 | 6,390.00 | 6,390.00 | 19,740 |
| 2025-08-12 | 6,340.00 | 6,420.00 | 6,310.00 | 6,360.00 | 6,360.00 | 30,638 |
| 2025-08-11 | 6,350.00 | 6,430.00 | 6,330.00 | 6,380.00 | 6,380.00 | 29,332 |
| 2025-08-08 | 6,450.00 | 6,490.00 | 6,270.00 | 6,400.00 | 6,400.00 | 45,213 |
| 2025-08-07 | 6,420.00 | 6,460.00 | 6,350.00 | 6,460.00 | 6,460.00 | 30,271 |
| 2025-08-06 | 6,410.00 | 6,480.00 | 6,260.00 | 6,390.00 | 6,390.00 | 46,315 |
| 2025-08-05 | 6,460.00 | 6,510.00 | 6,360.00 | 6,460.00 | 6,460.00 | 46,092 |
| 2025-08-04 | 6,400.00 | 6,510.00 | 6,300.00 | 6,440.00 | 6,440.00 | 40,716 |
| 2025-08-01 | 6,580.00 | 6,610.00 | 6,290.00 | 6,350.00 | 6,350.00 | 90,980 |
| 2025-07-31 | 6,670.00 | 6,980.00 | 6,530.00 | 6,620.00 | 6,620.00 | 245,398 |
| 2025-07-30 | 6,370.00 | 6,440.00 | 6,290.00 | 6,370.00 | 6,370.00 | 25,832 |
| 2025-07-29 | 6,480.00 | 6,480.00 | 6,200.00 | 6,350.00 | 6,350.00 | 27,216 |
| 2025-07-28 | 6,470.00 | 6,470.00 | 6,310.00 | 6,340.00 | 6,340.00 | 31,608 |
| 2025-07-25 | 6,450.00 | 6,520.00 | 6,400.00 | 6,450.00 | 6,450.00 | 34,550 |
| 2025-07-24 | 6,660.00 | 6,660.00 | 6,440.00 | 6,460.00 | 6,460.00 | 50,398 |
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.