SPSoft Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 10,190.00 | 10,470.00 | 9,210.00 | 9,390.00 | 9,390.00 | 4,321,906 |
| 2025-01-22 | 10,170.00 | 10,590.00 | 9,920.00 | 9,980.00 | 9,980.00 | 2,896,298 |
| 2025-01-21 | 9,790.00 | 10,730.00 | 9,700.00 | 9,810.00 | 9,810.00 | 5,793,882 |
| 2025-01-20 | 9,210.00 | 10,220.00 | 9,110.00 | 9,920.00 | 9,920.00 | 5,679,672 |
| 2025-01-17 | 9,230.00 | 9,610.00 | 9,070.00 | 9,280.00 | 9,280.00 | 1,425,667 |
| 2025-01-16 | 8,410.00 | 9,740.00 | 8,300.00 | 9,510.00 | 9,510.00 | 4,524,124 |
| 2025-01-15 | 8,350.00 | 8,540.00 | 8,140.00 | 8,280.00 | 8,280.00 | 193,254 |
| 2025-01-14 | 8,250.00 | 8,470.00 | 8,160.00 | 8,230.00 | 8,230.00 | 164,931 |
| 2025-01-13 | 8,360.00 | 8,430.00 | 8,160.00 | 8,190.00 | 8,190.00 | 180,747 |
| 2025-01-10 | 8,600.00 | 8,720.00 | 8,320.00 | 8,400.00 | 8,400.00 | 282,601 |
| 2025-01-09 | 8,730.00 | 8,750.00 | 8,280.00 | 8,600.00 | 8,600.00 | 277,193 |
| 2025-01-08 | 8,850.00 | 8,950.00 | 8,600.00 | 8,700.00 | 8,700.00 | 427,198 |
| 2025-01-07 | 9,210.00 | 9,480.00 | 8,900.00 | 9,030.00 | 9,030.00 | 728,228 |
| 2025-01-06 | 9,250.00 | 9,870.00 | 9,010.00 | 9,210.00 | 9,210.00 | 2,776,876 |
| 2025-01-03 | 9,030.00 | 9,030.00 | 8,680.00 | 9,010.00 | 9,010.00 | 562,295 |
| 2025-01-02 | 8,360.00 | 8,910.00 | 8,250.00 | 8,880.00 | 8,880.00 | 522,198 |
| 2024-12-30 | 8,050.00 | 8,410.00 | 7,920.00 | 8,380.00 | 8,380.00 | 387,761 |
| 2024-12-27 | 8,790.00 | 8,840.00 | 8,020.00 | 8,070.00 | 8,070.00 | 848,104 |
| 2024-12-26 | 8,830.00 | 9,720.00 | 8,450.00 | 8,900.00 | 8,900.00 | 4,332,358 |
| 2024-12-24 | 8,970.00 | 9,150.00 | 8,650.00 | 8,670.00 | 8,670.00 | 467,034 |
| 2024-12-23 | 8,800.00 | 9,300.00 | 8,800.00 | 8,970.00 | 8,970.00 | 1,077,204 |
| 2024-12-20 | 9,200.00 | 9,210.00 | 8,680.00 | 8,780.00 | 8,780.00 | 595,223 |
| 2024-12-19 | 8,860.00 | 9,330.00 | 8,800.00 | 9,170.00 | 9,170.00 | 533,531 |
| 2024-12-18 | 9,570.00 | 10,410.00 | 9,230.00 | 9,330.00 | 9,330.00 | 3,515,151 |
| 2024-12-17 | 9,750.00 | 9,940.00 | 9,450.00 | 9,570.00 | 9,570.00 | 2,088,139 |
| 2024-12-16 | 9,280.00 | 9,650.00 | 9,030.00 | 9,650.00 | 9,650.00 | 3,084,829 |
| 2024-12-13 | 8,290.00 | 9,640.00 | 8,160.00 | 9,030.00 | 9,030.00 | 8,680,589 |
| 2024-12-12 | 8,470.00 | 8,470.00 | 7,950.00 | 8,200.00 | 8,200.00 | 804,171 |
| 2024-12-11 | 8,070.00 | 8,450.00 | 7,830.00 | 8,350.00 | 8,350.00 | 1,725,976 |
| 2024-12-10 | 6,910.00 | 7,900.00 | 6,910.00 | 7,830.00 | 7,830.00 | 1,330,947 |
| 2024-12-09 | 7,300.00 | 7,420.00 | 6,750.00 | 6,810.00 | 6,810.00 | 644,333 |
| 2024-12-06 | 8,270.00 | 8,400.00 | 7,310.00 | 7,640.00 | 7,640.00 | 986,008 |
| 2024-12-05 | 7,970.00 | 8,220.00 | 7,660.00 | 8,130.00 | 8,130.00 | 788,127 |
| 2024-12-04 | 8,310.00 | 8,500.00 | 7,780.00 | 7,800.00 | 7,800.00 | 766,000 |
| 2024-12-03 | 8,580.00 | 8,940.00 | 8,360.00 | 8,620.00 | 8,620.00 | 1,735,770 |
| 2024-12-02 | 8,560.00 | 9,190.00 | 8,300.00 | 8,410.00 | 8,410.00 | 3,315,856 |
| 2024-11-29 | 8,920.00 | 8,920.00 | 8,380.00 | 8,550.00 | 8,550.00 | 1,344,198 |
| 2024-11-28 | 8,910.00 | 9,150.00 | 8,760.00 | 9,130.00 | 9,130.00 | 2,062,681 |
| 2024-11-27 | 8,850.00 | 9,280.00 | 8,650.00 | 9,100.00 | 9,100.00 | 6,806,213 |
| 2024-11-26 | 8,600.00 | 9,060.00 | 8,410.00 | 8,700.00 | 8,700.00 | 5,529,640 |
| 2024-11-25 | 7,640.00 | 9,140.00 | 7,380.00 | 8,600.00 | 8,600.00 | 18,823,561 |
| 2024-11-22 | 5,670.00 | 7,350.00 | 5,670.00 | 7,350.00 | 7,350.00 | 7,395,045 |
| 2024-11-21 | 5,790.00 | 5,940.00 | 5,650.00 | 5,660.00 | 5,660.00 | 132,415 |
| 2024-11-20 | 6,290.00 | 6,290.00 | 5,820.00 | 5,840.00 | 5,840.00 | 245,949 |
| 2024-11-19 | 6,010.00 | 6,130.00 | 5,820.00 | 6,080.00 | 6,080.00 | 195,812 |
| 2024-11-18 | 5,730.00 | 6,040.00 | 5,620.00 | 5,880.00 | 5,880.00 | 220,667 |
| 2024-11-15 | 5,500.00 | 5,760.00 | 5,460.00 | 5,760.00 | 5,760.00 | 224,149 |
| 2024-11-14 | 5,470.00 | 5,850.00 | 5,470.00 | 5,600.00 | 5,600.00 | 288,688 |
| 2024-11-13 | 5,660.00 | 5,890.00 | 5,470.00 | 5,510.00 | 5,510.00 | 258,019 |
| 2024-11-12 | 6,300.00 | 6,390.00 | 5,710.00 | 5,780.00 | 5,780.00 | 469,524 |
| 2024-11-11 | 6,940.00 | 7,000.00 | 6,320.00 | 6,340.00 | 6,340.00 | 352,758 |
| 2024-11-08 | 6,850.00 | 7,270.00 | 6,800.00 | 6,960.00 | 6,960.00 | 456,419 |
| 2024-11-07 | 7,280.00 | 7,350.00 | 6,700.00 | 6,760.00 | 6,760.00 | 444,390 |
| 2024-11-06 | 7,500.00 | 7,780.00 | 7,050.00 | 7,180.00 | 7,180.00 | 1,339,096 |
| 2024-11-05 | 7,300.00 | 7,700.00 | 7,160.00 | 7,410.00 | 7,410.00 | 886,915 |
| 2024-11-04 | 7,370.00 | 7,740.00 | 7,280.00 | 7,370.00 | 7,370.00 | 874,205 |
| 2024-11-01 | 7,030.00 | 7,690.00 | 6,950.00 | 7,320.00 | 7,320.00 | 1,822,914 |
| 2024-10-31 | 7,900.00 | 8,020.00 | 7,160.00 | 7,210.00 | 7,210.00 | 1,687,922 |
| 2024-10-30 | 6,530.00 | 8,150.00 | 6,440.00 | 7,710.00 | 7,710.00 | 10,870,230 |
| 2024-10-29 | 6,480.00 | 6,700.00 | 6,290.00 | 6,450.00 | 6,450.00 | 95,099 |
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.