Stock listing
KRX:443670 SPSoft Inc. (에스피소프트) 주가
Follow SPSoft Inc. into a list and get an email when it puts out news.
Share price · KRX:443670
₩4,840.00 KRW -180.00 (-3.6%)
Close on Oct 30, 2026
- Day range
- ₩4,580.00 – ₩5,270.00 KRWOct 30, 2026
- Volume
- 2.73M sharesOct 30, 2026
- Market cap
- ₩116.2B KRWAt the close on Oct 30, 2026 · price × 24.01M shares outstanding
- 52-week range
- ₩2,520.00 – ₩7,290.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩8.43B KRWMedian day 335,240 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:443670 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩4,840.00 | -180.00 | -3.6% | ₩5,130.00 | ₩5,270.00 | ₩4,580.00 | 2,734,286 | |
| ₩5,020.00 | +180.00 | +3.7% | ₩4,845.00 | ₩5,390.00 | ₩4,505.00 | 11,924,212 | |
| ₩4,840.00 | +1,115.00 | +29.9% | ₩3,935.00 | ₩4,840.00 | ₩3,935.00 | 1,445,153 | |
| ₩3,725.00 | +105.00 | +2.9% | ₩3,630.00 | ₩3,770.00 | ₩3,630.00 | 135,272 | |
| ₩3,620.00 | -175.00 | -4.6% | ₩3,735.00 | ₩3,875.00 | ₩3,610.00 | 142,392 | |
| ₩3,795.00 | -70.00 | -1.8% | ₩3,810.00 | ₩3,920.00 | ₩3,710.00 | 163,301 | |
| ₩3,865.00 | -85.00 | -2.2% | ₩4,080.00 | ₩4,415.00 | ₩3,860.00 | 369,442 | |
| ₩3,950.00 | -10.00 | -0.3% | ₩3,970.00 | ₩4,055.00 | ₩3,900.00 | 110,893 | |
| ₩3,960.00 | -125.00 | -3.1% | ₩4,085.00 | ₩4,190.00 | ₩3,925.00 | 84,632 | |
| ₩4,085.00 | +80.00 | +2.0% | ₩3,925.00 | ₩4,085.00 | ₩3,855.00 | 114,645 | |
| ₩4,005.00 | +75.00 | +1.9% | ₩3,975.00 | ₩4,125.00 | ₩3,820.00 | 186,112 | |
| ₩3,930.00 | -220.00 | -5.3% | ₩3,940.00 | ₩4,065.00 | ₩3,855.00 | 330,687 | |
| ₩4,150.00 | -180.00 | -4.2% | ₩4,305.00 | ₩4,395.00 | ₩4,120.00 | 250,277 | |
| ₩4,330.00 | -75.00 | -1.7% | ₩4,300.00 | ₩4,505.00 | ₩4,150.00 | 416,182 | |
| ₩4,405.00 | -500.00 | -10.2% | ₩4,880.00 | ₩4,985.00 | ₩4,400.00 | 539,828 | |
| ₩4,905.00 | -305.00 | -5.9% | ₩5,200.00 | ₩5,240.00 | ₩4,880.00 | 588,003 | |
| ₩5,210.00 | -290.00 | -5.3% | ₩5,420.00 | ₩5,510.00 | ₩5,210.00 | 1,249,024 | |
| ₩5,500.00 | +820.00 | +17.5% | ₩5,090.00 | ₩5,570.00 | ₩4,870.00 | 7,287,601 | |
| ₩4,680.00 | -90.00 | -1.9% | ₩4,800.00 | ₩4,870.00 | ₩4,600.00 | 372,409 | |
| ₩4,770.00 | +10.00 | +0.2% | ₩4,800.00 | ₩4,850.00 | ₩4,710.00 | 225,085 | |
| ₩4,760.00 | -20.00 | -0.4% | ₩4,830.00 | ₩4,880.00 | ₩4,730.00 | 232,917 | |
| ₩4,780.00 | -175.00 | -3.5% | ₩4,910.00 | ₩4,955.00 | ₩4,740.00 | 354,215 | |
| ₩4,955.00 | -45.00 | -0.9% | ₩4,920.00 | ₩5,090.00 | ₩4,850.00 | 339,793 | |
| ₩5,000.00 | 0.00 | 0.0% | ₩5,090.00 | ₩5,230.00 | ₩4,920.00 | 753,958 | |
| ₩5,000.00 | -140.00 | -2.7% | ₩5,200.00 | ₩5,210.00 | ₩4,980.00 | 519,893 | |
| ₩5,140.00 | -330.00 | -6.0% | ₩5,480.00 | ₩5,550.00 | ₩5,050.00 | 1,195,349 | |
| ₩5,470.00 | -200.00 | -3.5% | ₩5,890.00 | ₩6,390.00 | ₩5,470.00 | 3,874,615 | |
| ₩5,670.00 | +380.00 | +7.2% | ₩5,230.00 | ₩5,730.00 | ₩5,160.00 | 5,302,461 | |
| ₩5,290.00 | +210.00 | +4.1% | ₩5,050.00 | ₩5,640.00 | ₩4,855.00 | 5,848,132 | |
| ₩5,080.00 | 0.00 | 0.0% | ₩5,130.00 | ₩5,430.00 | ₩4,795.00 | 4,727,730 | |
| ₩5,080.00 | +355.00 | +7.5% | ₩5,090.00 | ₩5,300.00 | ₩4,740.00 | 9,065,310 | |
| ₩4,725.00 | +1,090.00 | +30.0% | ₩3,575.00 | ₩4,725.00 | ₩3,575.00 | 9,833,162 | |
| ₩3,635.00 | -240.00 | -6.2% | ₩3,845.00 | ₩3,935.00 | ₩3,595.00 | 705,710 | |
| ₩3,875.00 | -35.00 | -0.9% | ₩3,900.00 | ₩3,975.00 | ₩3,865.00 | 440,277 | |
| ₩3,910.00 | -60.00 | -1.5% | ₩3,920.00 | ₩4,140.00 | ₩3,810.00 | 1,207,442 | |
| ₩3,970.00 | -100.00 | -2.5% | ₩4,110.00 | ₩4,115.00 | ₩3,860.00 | 706,587 | |
| ₩4,070.00 | -50.00 | -1.2% | ₩4,165.00 | ₩4,370.00 | ₩4,030.00 | 1,996,350 | |
| ₩4,120.00 | -230.00 | -5.3% | ₩4,555.00 | ₩4,685.00 | ₩4,120.00 | 4,491,598 | |
| ₩4,350.00 | +530.00 | +13.9% | ₩3,775.00 | ₩4,755.00 | ₩3,600.00 | 15,702,689 | |
| ₩3,820.00 | +80.00 | +2.1% | ₩3,715.00 | ₩4,160.00 | ₩3,685.00 | 4,297,084 | |
| ₩3,740.00 | -40.00 | -1.1% | ₩4,025.00 | ₩4,290.00 | ₩3,670.00 | 7,201,535 | |
| ₩3,780.00 | +870.00 | +29.9% | ₩2,970.00 | ₩3,780.00 | ₩2,940.00 | 2,524,484 | |
| ₩2,910.00 | +10.00 | +0.3% | ₩2,945.00 | ₩2,990.00 | ₩2,895.00 | 30,253 | |
| ₩2,900.00 | -45.00 | -1.5% | ₩2,920.00 | ₩2,960.00 | ₩2,890.00 | 25,164 | |
| ₩2,945.00 | +55.00 | +1.9% | ₩2,885.00 | ₩2,950.00 | ₩2,745.00 | 53,977 | |
| ₩2,890.00 | +40.00 | +1.4% | ₩2,855.00 | ₩2,910.00 | ₩2,810.00 | 24,699 | |
| ₩2,850.00 | -180.00 | -5.9% | ₩2,975.00 | ₩2,990.00 | ₩2,815.00 | 41,676 | |
| ₩3,030.00 | 0.00 | 0.0% | ₩3,030.00 | ₩3,145.00 | ₩2,890.00 | 70,812 | |
| ₩3,030.00 | +30.00 | +1.0% | ₩3,055.00 | ₩3,055.00 | ₩2,905.00 | 23,533 | |
| ₩3,000.00 | -205.00 | -6.4% | ₩3,210.00 | ₩3,220.00 | ₩3,000.00 | 61,034 | |
| ₩3,205.00 | +20.00 | +0.6% | ₩3,205.00 | ₩3,275.00 | ₩3,125.00 | 49,162 | |
| ₩3,185.00 | -80.00 | -2.5% | ₩3,265.00 | ₩3,295.00 | ₩3,155.00 | 33,372 | |
| ₩3,265.00 | +25.00 | +0.8% | ₩3,220.00 | ₩3,270.00 | ₩3,210.00 | 29,866 | |
| ₩3,240.00 | -15.00 | -0.5% | ₩3,235.00 | ₩3,260.00 | ₩3,150.00 | 57,440 | |
| ₩3,255.00 | +125.00 | +4.0% | ₩3,125.00 | ₩3,285.00 | ₩3,125.00 | 64,502 | |
| ₩3,130.00 | -35.00 | -1.1% | ₩3,170.00 | ₩3,245.00 | ₩3,065.00 | 38,554 | |
| ₩3,165.00 | -65.00 | -2.0% | ₩3,175.00 | ₩3,245.00 | ₩3,145.00 | 42,411 | |
| ₩3,230.00 | +70.00 | +2.2% | ₩3,210.00 | ₩3,270.00 | ₩3,155.00 | 92,186 | |
| ₩3,160.00 | +210.00 | +7.1% | ₩3,215.00 | ₩3,270.00 | ₩3,070.00 | 106,701 | |
| ₩2,950.00 | +50.00 | +1.7% | ₩2,870.00 | ₩3,060.00 | ₩2,810.00 | 70,046 | |
| ₩2,900.00 | +260.00 | +9.8% | ₩2,695.00 | ₩3,070.00 | ₩2,695.00 | 108,545 | |
| ₩2,640.00 | +20.00 | +0.8% | ₩2,520.00 | ₩2,750.00 | ₩2,520.00 | 150,693 |
- Ticker
- KRX:443670
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about SPSoft Inc.