SPSoft Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 6,610.00 | 6,610.00 | 6,450.00 | 6,590.00 | 6,590.00 | 41,245 |
| 2025-07-22 | 6,670.00 | 6,690.00 | 6,550.00 | 6,670.00 | 6,670.00 | 54,669 |
| 2025-07-21 | 6,710.00 | 6,710.00 | 6,640.00 | 6,690.00 | 6,690.00 | 25,059 |
| 2025-07-18 | 6,750.00 | 6,780.00 | 6,670.00 | 6,700.00 | 6,700.00 | 52,788 |
| 2025-07-17 | 6,800.00 | 6,810.00 | 6,620.00 | 6,790.00 | 6,790.00 | 29,477 |
| 2025-07-16 | 6,850.00 | 6,850.00 | 6,720.00 | 6,790.00 | 6,790.00 | 38,608 |
| 2025-07-15 | 6,760.00 | 6,900.00 | 6,670.00 | 6,830.00 | 6,830.00 | 47,658 |
| 2025-07-14 | 6,910.00 | 6,950.00 | 6,780.00 | 6,790.00 | 6,790.00 | 44,647 |
| 2025-07-11 | 6,890.00 | 6,980.00 | 6,780.00 | 6,780.00 | 6,780.00 | 45,415 |
| 2025-07-10 | 6,950.00 | 6,980.00 | 6,830.00 | 6,860.00 | 6,860.00 | 50,738 |
| 2025-07-09 | 7,040.00 | 7,040.00 | 6,880.00 | 6,930.00 | 6,930.00 | 41,096 |
| 2025-07-08 | 6,910.00 | 7,120.00 | 6,900.00 | 7,000.00 | 7,000.00 | 39,371 |
| 2025-07-07 | 7,170.00 | 7,170.00 | 6,950.00 | 6,950.00 | 6,950.00 | 65,316 |
| 2025-07-04 | 7,330.00 | 7,350.00 | 7,150.00 | 7,180.00 | 7,180.00 | 39,076 |
| 2025-07-03 | 7,180.00 | 7,340.00 | 7,180.00 | 7,290.00 | 7,290.00 | 40,601 |
| 2025-07-02 | 7,570.00 | 7,570.00 | 7,150.00 | 7,160.00 | 7,160.00 | 87,778 |
| 2025-07-01 | 7,410.00 | 7,520.00 | 7,320.00 | 7,460.00 | 7,460.00 | 55,560 |
| 2025-06-30 | 7,540.00 | 7,600.00 | 7,350.00 | 7,380.00 | 7,380.00 | 57,854 |
| 2025-06-27 | 7,570.00 | 7,660.00 | 7,350.00 | 7,390.00 | 7,390.00 | 81,016 |
| 2025-06-26 | 7,870.00 | 7,870.00 | 7,310.00 | 7,400.00 | 7,400.00 | 131,381 |
| 2025-06-25 | 7,950.00 | 7,950.00 | 7,660.00 | 7,790.00 | 7,790.00 | 120,661 |
| 2025-06-24 | 7,980.00 | 8,030.00 | 7,750.00 | 7,920.00 | 7,920.00 | 148,536 |
| 2025-06-23 | 7,750.00 | 8,040.00 | 7,640.00 | 7,820.00 | 7,820.00 | 206,012 |
| 2025-06-20 | 7,950.00 | 8,090.00 | 7,830.00 | 7,990.00 | 7,990.00 | 231,022 |
| 2025-06-19 | 8,570.00 | 8,920.00 | 7,720.00 | 8,110.00 | 8,110.00 | 1,099,275 |
| 2025-06-18 | 7,260.00 | 7,930.00 | 7,180.00 | 7,890.00 | 7,890.00 | 595,813 |
| 2025-06-17 | 7,240.00 | 7,500.00 | 7,010.00 | 7,300.00 | 7,300.00 | 148,850 |
| 2025-06-16 | 7,230.00 | 7,240.00 | 6,900.00 | 7,210.00 | 7,210.00 | 77,514 |
| 2025-06-13 | 7,430.00 | 7,480.00 | 7,000.00 | 7,190.00 | 7,190.00 | 138,860 |
| 2025-06-12 | 7,380.00 | 7,430.00 | 7,270.00 | 7,340.00 | 7,340.00 | 61,236 |
| 2025-06-11 | 7,400.00 | 7,400.00 | 7,260.00 | 7,330.00 | 7,330.00 | 72,233 |
| 2025-06-10 | 7,390.00 | 7,430.00 | 7,280.00 | 7,380.00 | 7,380.00 | 63,353 |
| 2025-06-09 | 7,370.00 | 7,550.00 | 7,320.00 | 7,420.00 | 7,420.00 | 157,062 |
| 2025-06-05 | 7,170.00 | 7,320.00 | 7,070.00 | 7,180.00 | 7,180.00 | 108,209 |
| 2025-06-04 | 6,990.00 | 7,290.00 | 6,900.00 | 7,200.00 | 7,200.00 | 193,698 |
| 2025-06-02 | 6,620.00 | 6,870.00 | 6,570.00 | 6,800.00 | 6,800.00 | 61,056 |
| 2025-05-30 | 6,760.00 | 6,760.00 | 6,570.00 | 6,600.00 | 6,600.00 | 64,483 |
| 2025-05-29 | 6,830.00 | 6,870.00 | 6,700.00 | 6,780.00 | 6,780.00 | 39,447 |
| 2025-05-28 | 6,820.00 | 6,840.00 | 6,730.00 | 6,780.00 | 6,780.00 | 50,040 |
| 2025-05-27 | 6,940.00 | 6,940.00 | 6,700.00 | 6,760.00 | 6,760.00 | 55,470 |
| 2025-05-26 | 6,550.00 | 7,500.00 | 6,550.00 | 6,940.00 | 6,940.00 | 306,750 |
| 2025-05-23 | 6,630.00 | 6,680.00 | 6,500.00 | 6,500.00 | 6,500.00 | 50,353 |
| 2025-05-22 | 6,790.00 | 6,880.00 | 6,570.00 | 6,660.00 | 6,660.00 | 63,121 |
| 2025-05-21 | 6,900.00 | 7,080.00 | 6,830.00 | 6,880.00 | 6,880.00 | 54,896 |
| 2025-05-20 | 6,750.00 | 7,030.00 | 6,750.00 | 6,890.00 | 6,890.00 | 54,803 |
| 2025-05-19 | 6,960.00 | 7,030.00 | 6,560.00 | 6,730.00 | 6,730.00 | 66,224 |
| 2025-05-16 | 7,230.00 | 7,270.00 | 6,900.00 | 6,960.00 | 6,960.00 | 92,434 |
| 2025-05-15 | 7,390.00 | 7,550.00 | 7,210.00 | 7,260.00 | 7,260.00 | 90,936 |
| 2025-05-14 | 7,180.00 | 7,610.00 | 7,090.00 | 7,420.00 | 7,420.00 | 423,287 |
| 2025-05-13 | 7,230.00 | 7,590.00 | 7,140.00 | 7,160.00 | 7,160.00 | 299,451 |
| 2025-05-12 | 7,160.00 | 7,270.00 | 7,030.00 | 7,170.00 | 7,170.00 | 113,670 |
| 2025-05-09 | 7,020.00 | 7,570.00 | 6,780.00 | 7,110.00 | 7,110.00 | 575,609 |
| 2025-05-08 | 6,990.00 | 7,010.00 | 6,870.00 | 6,970.00 | 6,970.00 | 44,382 |
| 2025-05-07 | 6,780.00 | 7,000.00 | 6,710.00 | 6,960.00 | 6,960.00 | 67,204 |
| 2025-05-02 | 7,010.00 | 7,130.00 | 6,820.00 | 6,820.00 | 6,820.00 | 75,144 |
| 2025-04-30 | 7,100.00 | 7,100.00 | 6,860.00 | 6,890.00 | 6,890.00 | 106,928 |
| 2025-04-29 | 7,160.00 | 7,260.00 | 7,080.00 | 7,090.00 | 7,090.00 | 61,849 |
| 2025-04-28 | 7,360.00 | 7,510.00 | 7,140.00 | 7,140.00 | 7,140.00 | 109,329 |
| 2025-04-25 | 7,290.00 | 7,310.00 | 7,180.00 | 7,240.00 | 7,240.00 | 41,587 |
| 2025-04-24 | 7,300.00 | 7,330.00 | 7,100.00 | 7,220.00 | 7,220.00 | 77,240 |
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.