Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 443670.KQ stock page

SPSoft Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-193,925.004,085.003,855.004,085.004,085.00102,241
2026-10-163,975.004,125.003,820.004,005.004,005.00159,079
2026-10-153,940.004,065.003,855.003,930.003,930.00330,687
2026-10-144,305.004,395.004,120.004,150.004,150.00250,277
2026-10-134,300.004,505.004,150.004,330.004,330.00416,182
2026-10-124,880.004,985.004,400.004,405.004,405.00539,828
2026-10-085,200.005,240.004,880.004,905.004,905.00588,003
2026-10-075,420.005,510.005,210.005,210.005,210.001,249,024
2026-10-065,090.005,570.004,870.005,500.005,500.007,287,601
2026-10-024,800.004,870.004,600.004,680.004,680.00372,409
2026-10-014,800.004,850.004,710.004,770.004,770.00225,085
2026-09-304,830.004,880.004,730.004,760.004,760.00232,917
2026-09-294,910.004,955.004,740.004,780.004,780.00354,215
2026-09-284,920.005,090.004,850.004,955.004,955.00339,793
2026-09-235,090.005,230.004,920.005,000.005,000.00753,958
2026-09-225,200.005,210.004,980.005,000.005,000.00519,893
2026-09-215,480.005,550.005,050.005,140.005,140.001,195,349
2026-09-185,890.006,390.005,470.005,470.005,470.003,874,615
2026-09-175,230.005,730.005,160.005,670.005,670.005,302,461
2026-09-165,050.005,640.004,855.005,290.005,290.005,848,132
2026-09-155,130.005,430.004,795.005,080.005,080.004,727,730
2026-09-145,090.005,300.004,740.005,080.005,080.009,065,310
2026-09-113,575.004,725.003,575.004,725.004,725.009,833,162
2026-09-103,845.003,935.003,595.003,635.003,635.00705,710
2026-09-093,900.003,975.003,865.003,875.003,875.00440,277
2026-09-083,920.004,140.003,810.003,910.003,910.001,207,442
2026-09-074,110.004,115.003,860.003,970.003,970.00706,587
2026-09-044,165.004,370.004,030.004,070.004,070.001,996,350
2026-09-034,555.004,685.004,120.004,120.004,120.004,491,598
2026-09-023,775.004,755.003,600.004,350.004,350.0015,702,689
2026-09-013,715.004,160.003,685.003,820.003,820.004,297,084
2026-08-314,025.004,290.003,670.003,740.003,740.007,201,535
2026-08-282,970.003,780.002,940.003,780.003,780.002,524,484
2026-08-272,945.002,990.002,895.002,910.002,910.0030,253
2026-08-262,920.002,960.002,890.002,900.002,900.0025,164
2026-08-252,885.002,950.002,745.002,945.002,945.0053,977
2026-08-242,855.002,910.002,810.002,890.002,890.0024,699
2026-08-212,975.002,990.002,815.002,850.002,850.0041,676
2026-08-203,030.003,145.002,890.003,030.003,030.0070,812
2026-08-193,055.003,055.002,905.003,030.003,030.0023,533
2026-08-183,210.003,220.003,000.003,000.003,000.0061,034
2026-08-143,205.003,275.003,125.003,205.003,205.0049,162
2026-08-133,265.003,295.003,155.003,185.003,185.0033,372
2026-08-123,220.003,270.003,210.003,265.003,265.0029,866
2026-08-113,235.003,260.003,150.003,240.003,240.0057,440
2026-08-103,125.003,285.003,125.003,255.003,255.0064,502
2026-08-073,170.003,245.003,065.003,130.003,130.0038,554
2026-08-063,175.003,245.003,145.003,165.003,165.0042,411
2026-08-053,210.003,270.003,155.003,230.003,230.0092,186
2026-08-043,215.003,270.003,070.003,160.003,160.00106,701
2026-08-032,870.003,060.002,810.002,950.002,950.0070,046
2026-07-312,695.003,070.002,695.002,900.002,900.00108,545
2026-07-302,520.002,750.002,520.002,640.002,640.00150,693
2026-07-292,855.003,050.002,550.002,620.002,620.00192,725
2026-07-282,960.003,150.002,815.002,840.002,840.00156,979
2026-07-273,000.003,180.002,970.003,030.003,030.00193,982
2026-07-243,020.003,025.002,870.002,910.002,910.0088,226
2026-07-232,755.003,370.002,755.003,050.003,050.00610,869
2026-07-222,705.002,870.002,705.002,780.002,780.0044,146
2026-07-212,615.002,775.002,590.002,695.002,695.0066,237
Page 1 of 5 · 244 trading daysOlder →

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.