SPSoft Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7,300.00 | 7,330.00 | 7,100.00 | 7,220.00 | 7,220.00 | 77,240 |
| 2025-04-23 | 7,260.00 | 7,350.00 | 7,180.00 | 7,230.00 | 7,230.00 | 59,915 |
| 2025-04-22 | 7,120.00 | 7,300.00 | 7,090.00 | 7,140.00 | 7,140.00 | 57,292 |
| 2025-04-21 | 7,350.00 | 7,490.00 | 7,260.00 | 7,270.00 | 7,270.00 | 64,438 |
| 2025-04-18 | 7,510.00 | 7,540.00 | 7,210.00 | 7,360.00 | 7,360.00 | 62,782 |
| 2025-04-17 | 7,250.00 | 7,640.00 | 7,170.00 | 7,410.00 | 7,410.00 | 102,767 |
| 2025-04-16 | 7,640.00 | 7,750.00 | 7,210.00 | 7,280.00 | 7,280.00 | 134,744 |
| 2025-04-15 | 7,580.00 | 7,600.00 | 7,360.00 | 7,470.00 | 7,470.00 | 130,749 |
| 2025-04-14 | 7,310.00 | 7,920.00 | 7,210.00 | 7,430.00 | 7,430.00 | 393,794 |
| 2025-04-11 | 6,490.00 | 6,890.00 | 6,470.00 | 6,860.00 | 6,860.00 | 212,307 |
| 2025-04-10 | 6,390.00 | 6,520.00 | 6,300.00 | 6,490.00 | 6,490.00 | 122,094 |
| 2025-04-09 | 6,000.00 | 6,270.00 | 5,900.00 | 6,060.00 | 6,060.00 | 112,235 |
| 2025-04-08 | 6,220.00 | 6,310.00 | 6,050.00 | 6,050.00 | 6,050.00 | 108,527 |
| 2025-04-07 | 6,230.00 | 6,630.00 | 6,010.00 | 6,040.00 | 6,040.00 | 308,926 |
| 2025-04-04 | 6,250.00 | 6,800.00 | 6,250.00 | 6,630.00 | 6,630.00 | 109,978 |
| 2025-04-03 | 6,400.00 | 6,600.00 | 6,340.00 | 6,430.00 | 6,430.00 | 59,712 |
| 2025-04-02 | 6,880.00 | 7,040.00 | 6,610.00 | 6,620.00 | 6,620.00 | 51,159 |
| 2025-04-01 | 6,730.00 | 7,000.00 | 6,730.00 | 6,820.00 | 6,820.00 | 79,563 |
| 2025-03-31 | 6,820.00 | 6,930.00 | 6,630.00 | 6,670.00 | 6,670.00 | 138,947 |
| 2025-03-28 | 7,500.00 | 7,710.00 | 7,010.00 | 7,010.00 | 7,010.00 | 259,752 |
| 2025-03-27 | 7,730.00 | 7,750.00 | 7,540.00 | 7,580.00 | 7,580.00 | 223,915 |
| 2025-03-26 | 8,290.00 | 8,300.00 | 7,840.00 | 7,930.00 | 7,930.00 | 309,129 |
| 2025-03-25 | 8,280.00 | 8,300.00 | 7,930.00 | 8,290.00 | 8,290.00 | 212,411 |
| 2025-03-24 | 7,830.00 | 8,550.00 | 7,830.00 | 8,280.00 | 8,280.00 | 512,991 |
| 2025-03-21 | 7,820.00 | 7,950.00 | 7,710.00 | 7,820.00 | 7,820.00 | 114,629 |
| 2025-03-20 | 8,180.00 | 8,240.00 | 7,860.00 | 7,870.00 | 7,870.00 | 110,517 |
| 2025-03-19 | 8,160.00 | 8,320.00 | 8,120.00 | 8,140.00 | 8,140.00 | 97,748 |
| 2025-03-18 | 8,140.00 | 8,270.00 | 8,100.00 | 8,140.00 | 8,140.00 | 102,474 |
| 2025-03-17 | 8,200.00 | 8,260.00 | 8,020.00 | 8,160.00 | 8,160.00 | 206,335 |
| 2025-03-14 | 7,810.00 | 8,050.00 | 7,810.00 | 7,960.00 | 7,960.00 | 131,000 |
| 2025-03-13 | 7,920.00 | 8,350.00 | 7,810.00 | 7,870.00 | 7,870.00 | 423,208 |
| 2025-03-12 | 7,560.00 | 7,920.00 | 7,510.00 | 7,890.00 | 7,890.00 | 173,209 |
| 2025-03-11 | 7,400.00 | 7,640.00 | 7,340.00 | 7,550.00 | 7,550.00 | 208,325 |
| 2025-03-10 | 7,800.00 | 7,890.00 | 7,660.00 | 7,720.00 | 7,720.00 | 136,825 |
| 2025-03-07 | 8,100.00 | 8,100.00 | 7,760.00 | 7,820.00 | 7,820.00 | 284,398 |
| 2025-03-06 | 8,470.00 | 8,510.00 | 8,100.00 | 8,130.00 | 8,130.00 | 169,871 |
| 2025-03-05 | 8,030.00 | 8,470.00 | 8,030.00 | 8,400.00 | 8,400.00 | 247,113 |
| 2025-03-04 | 8,160.00 | 8,340.00 | 7,980.00 | 8,010.00 | 8,010.00 | 279,760 |
| 2025-02-28 | 8,660.00 | 8,680.00 | 8,340.00 | 8,370.00 | 8,370.00 | 431,831 |
| 2025-02-27 | 9,440.00 | 9,600.00 | 8,520.00 | 8,880.00 | 8,880.00 | 465,366 |
| 2025-02-26 | 9,310.00 | 9,770.00 | 9,300.00 | 9,460.00 | 9,460.00 | 382,893 |
| 2025-02-25 | 9,270.00 | 9,500.00 | 9,140.00 | 9,420.00 | 9,420.00 | 289,185 |
| 2025-02-24 | 9,560.00 | 9,660.00 | 9,300.00 | 9,380.00 | 9,380.00 | 307,806 |
| 2025-02-21 | 9,760.00 | 10,120.00 | 9,630.00 | 9,800.00 | 9,800.00 | 398,671 |
| 2025-02-20 | 10,590.00 | 10,700.00 | 9,840.00 | 9,860.00 | 9,860.00 | 687,465 |
| 2025-02-19 | 10,740.00 | 10,970.00 | 10,300.00 | 10,320.00 | 10,320.00 | 649,422 |
| 2025-02-18 | 10,700.00 | 11,050.00 | 10,650.00 | 10,720.00 | 10,720.00 | 1,053,699 |
| 2025-02-17 | 10,250.00 | 10,880.00 | 10,150.00 | 10,700.00 | 10,700.00 | 935,968 |
| 2025-02-14 | 10,630.00 | 10,800.00 | 10,160.00 | 10,250.00 | 10,250.00 | 561,262 |
| 2025-02-13 | 10,880.00 | 11,120.00 | 10,560.00 | 10,620.00 | 10,620.00 | 717,237 |
| 2025-02-12 | 10,560.00 | 11,530.00 | 10,400.00 | 11,000.00 | 11,000.00 | 2,675,212 |
| 2025-02-11 | 11,320.00 | 11,340.00 | 10,660.00 | 10,720.00 | 10,720.00 | 1,654,209 |
| 2025-02-10 | 10,980.00 | 11,360.00 | 10,720.00 | 11,200.00 | 11,200.00 | 3,285,627 |
| 2025-02-07 | 9,820.00 | 11,670.00 | 9,640.00 | 10,900.00 | 10,900.00 | 14,503,160 |
| 2025-02-06 | 10,150.00 | 10,380.00 | 9,620.00 | 9,770.00 | 9,770.00 | 844,492 |
| 2025-02-05 | 10,100.00 | 10,300.00 | 10,000.00 | 10,050.00 | 10,050.00 | 878,248 |
| 2025-02-04 | 10,610.00 | 10,950.00 | 9,820.00 | 9,950.00 | 9,950.00 | 3,804,706 |
| 2025-02-03 | 9,600.00 | 10,370.00 | 9,280.00 | 10,120.00 | 10,120.00 | 2,578,842 |
| 2025-01-31 | 9,190.00 | 9,950.00 | 9,180.00 | 9,780.00 | 9,780.00 | 1,312,996 |
| 2025-01-24 | 9,600.00 | 9,790.00 | 9,480.00 | 9,510.00 | 9,510.00 | 923,083 |
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.