SPSoft Inc. 443670
KRX · South Korea · Technology Services
KRW 4,680.00-90.00 (-1.89%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4,680.00 | -1.89% | KRW 4,800.00 | KRW 4,870.00 | KRW 4,600.00 | 372.41K |
| 2026-10-01 | KRW 4,770.00 | +0.21% | KRW 4,800.00 | KRW 4,850.00 | KRW 4,710.00 | 225.09K |
| 2026-09-30 | KRW 4,760.00 | -0.42% | KRW 4,830.00 | KRW 4,880.00 | KRW 4,730.00 | 232.92K |
| 2026-09-29 | KRW 4,780.00 | -3.53% | KRW 4,910.00 | KRW 4,955.00 | KRW 4,740.00 | 354.22K |
| 2026-09-28 | KRW 4,955.00 | -0.90% | KRW 4,920.00 | KRW 5,090.00 | KRW 4,850.00 | 339.79K |
| 2026-09-23 | KRW 5,000.00 | 0.00% | KRW 5,090.00 | KRW 5,230.00 | KRW 4,920.00 | 753.96K |
| 2026-09-22 | KRW 5,000.00 | -2.72% | KRW 5,200.00 | KRW 5,210.00 | KRW 4,980.00 | 519.89K |
| 2026-09-21 | KRW 5,140.00 | -6.03% | KRW 5,480.00 | KRW 5,550.00 | KRW 5,050.00 | 1.20M |
| 2026-09-18 | KRW 5,470.00 | -3.53% | KRW 5,890.00 | KRW 6,390.00 | KRW 5,470.00 | 3.87M |
| 2026-09-17 | KRW 5,670.00 | +7.18% | KRW 5,230.00 | KRW 5,730.00 | KRW 5,160.00 | 5.30M |
| 2026-09-16 | KRW 5,290.00 | +4.13% | KRW 5,050.00 | KRW 5,640.00 | KRW 4,855.00 | 5.85M |
| 2026-09-15 | KRW 5,080.00 | 0.00% | KRW 5,130.00 | KRW 5,430.00 | KRW 4,795.00 | 4.94M |
| 2026-09-14 | KRW 5,080.00 | +7.51% | KRW 5,090.00 | KRW 5,300.00 | KRW 4,740.00 | 9.07M |
| 2026-09-11 | KRW 4,725.00 | +29.99% | KRW 3,575.00 | KRW 4,725.00 | KRW 3,575.00 | 9.83M |
| 2026-09-10 | KRW 3,635.00 | -6.19% | KRW 3,845.00 | KRW 3,935.00 | KRW 3,595.00 | 705.71K |
| 2026-09-09 | KRW 3,875.00 | -0.90% | KRW 3,900.00 | KRW 3,975.00 | KRW 3,865.00 | 440.28K |
| 2026-09-08 | KRW 3,910.00 | -1.51% | KRW 3,920.00 | KRW 4,140.00 | KRW 3,810.00 | 1.21M |
| 2026-09-07 | KRW 3,970.00 | -2.46% | KRW 4,110.00 | KRW 4,115.00 | KRW 3,860.00 | 706.59K |
| 2026-09-04 | KRW 4,070.00 | -1.21% | KRW 4,165.00 | KRW 4,370.00 | KRW 4,030.00 | 2.00M |
| 2026-09-03 | KRW 4,120.00 | -5.29% | KRW 4,555.00 | KRW 4,685.00 | KRW 4,120.00 | 4.49M |
| 2026-09-02 | KRW 4,350.00 | +13.87% | KRW 3,775.00 | KRW 4,755.00 | KRW 3,600.00 | 15.70M |
| 2026-09-01 | KRW 3,820.00 | +2.14% | KRW 3,715.00 | KRW 4,160.00 | KRW 3,685.00 | 4.30M |
| 2026-08-31 | KRW 3,740.00 | -1.06% | KRW 4,025.00 | KRW 4,290.00 | KRW 3,670.00 | 7.20M |
| 2026-08-28 | KRW 3,780.00 | +29.90% | KRW 2,970.00 | KRW 3,780.00 | KRW 2,940.00 | 2.52M |
| 2026-08-27 | KRW 2,910.00 | +0.34% | KRW 2,945.00 | KRW 2,990.00 | KRW 2,895.00 | 30.25K |
| 2026-08-26 | KRW 2,900.00 | -1.53% | KRW 2,920.00 | KRW 2,960.00 | KRW 2,890.00 | 25.16K |
| 2026-08-25 | KRW 2,945.00 | +1.90% | KRW 2,885.00 | KRW 2,950.00 | KRW 2,745.00 | 53.98K |
| 2026-08-24 | KRW 2,890.00 | +1.40% | KRW 2,855.00 | KRW 2,910.00 | KRW 2,810.00 | 24.70K |
| 2026-08-21 | KRW 2,850.00 | -5.94% | KRW 2,975.00 | KRW 2,990.00 | KRW 2,815.00 | 41.68K |
| 2026-08-20 | KRW 3,030.00 | 0.00% | KRW 3,030.00 | KRW 3,145.00 | KRW 2,890.00 | 70.81K |
| 2026-08-19 | KRW 3,030.00 | +1.00% | KRW 3,055.00 | KRW 3,055.00 | KRW 2,905.00 | 23.53K |
| 2026-08-18 | KRW 3,000.00 | -6.40% | KRW 3,210.00 | KRW 3,220.00 | KRW 3,000.00 | 61.03K |
| 2026-08-14 | KRW 3,205.00 | +0.63% | KRW 3,205.00 | KRW 3,275.00 | KRW 3,125.00 | 49.16K |
| 2026-08-13 | KRW 3,185.00 | -2.45% | KRW 3,265.00 | KRW 3,295.00 | KRW 3,155.00 | 33.37K |
| 2026-08-12 | KRW 3,265.00 | +0.77% | KRW 3,220.00 | KRW 3,270.00 | KRW 3,210.00 | 29.87K |
| 2026-08-11 | KRW 3,240.00 | -0.46% | KRW 3,235.00 | KRW 3,260.00 | KRW 3,150.00 | 57.44K |
| 2026-08-10 | KRW 3,255.00 | +3.99% | KRW 3,125.00 | KRW 3,285.00 | KRW 3,125.00 | 64.50K |
| 2026-08-07 | KRW 3,130.00 | -1.11% | KRW 3,170.00 | KRW 3,245.00 | KRW 3,065.00 | 38.55K |
| 2026-08-06 | KRW 3,165.00 | -2.01% | KRW 3,175.00 | KRW 3,245.00 | KRW 3,145.00 | 42.41K |
| 2026-08-05 | KRW 3,230.00 | +2.22% | KRW 3,210.00 | KRW 3,270.00 | KRW 3,155.00 | 92.19K |
| 2026-08-04 | KRW 3,160.00 | +7.12% | KRW 3,215.00 | KRW 3,270.00 | KRW 3,070.00 | 106.70K |
| 2026-08-03 | KRW 2,950.00 | +1.72% | KRW 2,870.00 | KRW 3,060.00 | KRW 2,810.00 | 70.05K |
| 2026-07-31 | KRW 2,900.00 | +9.85% | KRW 2,695.00 | KRW 3,070.00 | KRW 2,695.00 | 108.55K |
| 2026-07-30 | KRW 2,640.00 | +0.76% | KRW 2,520.00 | KRW 2,750.00 | KRW 2,520.00 | 150.69K |
| 2026-07-29 | KRW 2,620.00 | -7.75% | KRW 2,855.00 | KRW 3,050.00 | KRW 2,550.00 | 192.73K |
| 2026-07-28 | KRW 2,840.00 | -6.27% | KRW 2,960.00 | KRW 3,150.00 | KRW 2,815.00 | 156.98K |
| 2026-07-27 | KRW 3,030.00 | +4.12% | KRW 3,000.00 | KRW 3,180.00 | KRW 2,970.00 | 193.98K |
| 2026-07-24 | KRW 2,910.00 | -4.59% | KRW 3,020.00 | KRW 3,025.00 | KRW 2,870.00 | 88.23K |
| 2026-07-23 | KRW 3,050.00 | +9.71% | KRW 2,755.00 | KRW 3,370.00 | KRW 2,755.00 | 610.87K |
| 2026-07-22 | KRW 2,780.00 | +3.15% | KRW 2,705.00 | KRW 2,870.00 | KRW 2,705.00 | 44.15K |
| 2026-07-21 | KRW 2,695.00 | +3.06% | KRW 2,615.00 | KRW 2,775.00 | KRW 2,590.00 | 66.24K |
| 2026-07-20 | KRW 2,615.00 | -4.39% | KRW 2,780.00 | KRW 2,955.00 | KRW 2,615.00 | 89.86K |
| 2026-07-16 | KRW 2,735.00 | -3.87% | KRW 2,755.00 | KRW 2,810.00 | KRW 2,690.00 | 29.83K |
| 2026-07-15 | KRW 2,845.00 | +5.76% | KRW 2,700.00 | KRW 2,870.00 | KRW 2,700.00 | 31.28K |
| 2026-07-14 | KRW 2,690.00 | -0.19% | KRW 2,675.00 | KRW 2,730.00 | KRW 2,570.00 | 107.92K |
| 2026-07-13 | KRW 2,695.00 | -5.60% | KRW 2,825.00 | KRW 2,960.00 | KRW 2,665.00 | 47.96K |
| 2026-07-10 | KRW 2,855.00 | +6.93% | KRW 2,670.00 | KRW 2,950.00 | KRW 2,670.00 | 80.00K |
| 2026-07-09 | KRW 2,670.00 | -0.74% | KRW 2,650.00 | KRW 2,850.00 | KRW 2,645.00 | 47.86K |
| 2026-07-08 | KRW 2,690.00 | -5.11% | KRW 2,760.00 | KRW 2,900.00 | KRW 2,670.00 | 77.80K |
| 2026-07-07 | KRW 2,835.00 | -3.41% | KRW 2,935.00 | KRW 3,030.00 | KRW 2,760.00 | 89.53K |
| 2026-07-06 | KRW 2,935.00 | -0.17% | KRW 3,000.00 | KRW 3,005.00 | KRW 2,820.00 | 63.53K |
| 2026-07-03 | KRW 2,940.00 | +5.19% | KRW 2,790.00 | KRW 2,990.00 | KRW 2,660.00 | 78.72K |
| 2026-07-02 | KRW 2,795.00 | -5.73% | KRW 2,910.00 | KRW 2,930.00 | KRW 2,765.00 | 74.45K |
| 2026-07-01 | KRW 2,965.00 | -0.17% | KRW 2,965.00 | KRW 3,145.00 | KRW 2,940.00 | 85.26K |
| 2026-06-30 | KRW 2,970.00 | -1.49% | KRW 3,030.00 | KRW 3,070.00 | KRW 2,890.00 | 65.66K |
| 2026-06-29 | KRW 3,015.00 | +11.87% | KRW 2,595.00 | KRW 3,015.00 | KRW 2,595.00 | 122.81K |
| 2026-06-26 | KRW 2,695.00 | -4.43% | KRW 2,790.00 | KRW 2,970.00 | KRW 2,590.00 | 133.66K |
| 2026-06-25 | KRW 2,820.00 | -4.24% | KRW 2,930.00 | KRW 3,120.00 | KRW 2,800.00 | 123.71K |
| 2026-06-24 | KRW 2,945.00 | -0.17% | KRW 2,950.00 | KRW 3,035.00 | KRW 2,925.00 | 86.77K |
| 2026-06-23 | KRW 2,950.00 | -7.23% | KRW 3,165.00 | KRW 3,200.00 | KRW 2,905.00 | 133.99K |
| 2026-06-22 | KRW 3,180.00 | -3.78% | KRW 3,230.00 | KRW 3,335.00 | KRW 3,130.00 | 72.70K |
| 2026-06-19 | KRW 3,305.00 | -4.62% | KRW 3,440.00 | KRW 3,440.00 | KRW 3,230.00 | 136.81K |
| 2026-06-18 | KRW 3,465.00 | -4.81% | KRW 3,605.00 | KRW 3,650.00 | KRW 3,445.00 | 82.97K |
| 2026-06-17 | KRW 3,640.00 | 0.00% | KRW 3,640.00 | KRW 3,780.00 | KRW 3,590.00 | 61.89K |
| 2026-06-16 | KRW 3,640.00 | -0.95% | KRW 3,675.00 | KRW 3,750.00 | KRW 3,550.00 | 50.57K |
| 2026-06-15 | KRW 3,675.00 | +1.24% | KRW 3,735.00 | KRW 3,850.00 | KRW 3,665.00 | 65.70K |
| 2026-06-12 | KRW 3,630.00 | +3.71% | KRW 3,540.00 | KRW 3,790.00 | KRW 3,530.00 | 105.34K |
| 2026-06-11 | KRW 3,500.00 | +3.55% | KRW 3,350.00 | KRW 3,560.00 | KRW 3,250.00 | 112.63K |
| 2026-06-10 | KRW 3,380.00 | -1.74% | KRW 3,430.00 | KRW 3,600.00 | KRW 3,315.00 | 275 |
| 2026-06-09 | KRW 3,440.00 | +5.68% | KRW 3,270.00 | KRW 3,555.00 | KRW 3,270.00 | 139.48K |
| 2026-06-08 | KRW 3,255.00 | -13.66% | KRW 3,595.00 | KRW 3,725.00 | KRW 3,235.00 | 283.66K |
| 2026-06-05 | KRW 3,770.00 | -2.84% | KRW 3,810.00 | KRW 3,860.00 | KRW 3,705.00 | 100.97K |
| 2026-06-04 | KRW 3,880.00 | -0.51% | KRW 3,870.00 | KRW 4,090.00 | KRW 3,760.00 | 161.15K |
| 2026-06-02 | KRW 3,900.00 | -4.29% | KRW 4,015.00 | KRW 4,045.00 | KRW 3,830.00 | 198.87K |
| 2026-06-01 | KRW 4,075.00 | -0.37% | KRW 4,090.00 | KRW 4,335.00 | KRW 4,050.00 | 266.39K |
| 2026-05-29 | KRW 4,090.00 | -3.99% | KRW 4,380.00 | KRW 4,500.00 | KRW 4,060.00 | 208.72K |
| 2026-05-28 | KRW 4,260.00 | -3.18% | KRW 4,405.00 | KRW 4,450.00 | KRW 4,100.00 | 216.61K |
| 2026-05-27 | KRW 4,400.00 | -6.48% | KRW 4,775.00 | KRW 4,775.00 | KRW 4,360.00 | 241.72K |
| 2026-05-26 | KRW 4,705.00 | -1.36% | KRW 4,970.00 | KRW 4,970.00 | KRW 4,665.00 | 190.06K |
| 2026-05-22 | KRW 4,770.00 | +6.71% | KRW 4,550.00 | KRW 4,850.00 | KRW 4,550.00 | 231.13K |