Softcen Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-02 | 611.00 | 617.00 | 602.00 | 606.00 | 3,030.00 | 117,845 |
| 2024-07-01 | 612.00 | 621.00 | 608.00 | 613.00 | 3,065.00 | 96,436 |
| 2024-06-28 | 609.00 | 626.00 | 606.00 | 618.00 | 3,090.00 | 165,343 |
| 2024-06-27 | 600.00 | 625.00 | 599.00 | 604.00 | 3,020.00 | 100,102 |
| 2024-06-26 | 601.00 | 606.00 | 595.00 | 604.00 | 3,020.00 | 77,673 |
| 2024-06-25 | 596.00 | 604.00 | 596.00 | 604.00 | 3,020.00 | 87,750 |
| 2024-06-24 | 603.00 | 607.00 | 592.00 | 601.00 | 3,005.00 | 136,180 |
| 2024-06-21 | 607.00 | 609.00 | 600.00 | 602.00 | 3,010.00 | 126,346 |
| 2024-06-20 | 617.00 | 625.00 | 602.00 | 608.00 | 3,040.00 | 223,153 |
| 2024-06-19 | 618.00 | 626.00 | 611.00 | 617.00 | 3,085.00 | 135,333 |
| 2024-06-18 | 612.00 | 619.00 | 604.00 | 617.00 | 3,085.00 | 209,654 |
| 2024-06-17 | 624.00 | 629.00 | 613.00 | 615.00 | 3,075.00 | 140,052 |
| 2024-06-14 | 630.00 | 632.00 | 618.00 | 624.00 | 3,120.00 | 117,058 |
| 2024-06-13 | 630.00 | 637.00 | 622.00 | 625.00 | 3,125.00 | 151,441 |
| 2024-06-12 | 616.00 | 636.00 | 615.00 | 632.00 | 3,160.00 | 205,733 |
| 2024-06-11 | 610.00 | 629.00 | 610.00 | 616.00 | 3,080.00 | 145,776 |
| 2024-06-10 | 610.00 | 621.00 | 606.00 | 609.00 | 3,045.00 | 106,042 |
| 2024-06-07 | 607.00 | 617.00 | 607.00 | 608.00 | 3,040.00 | 127,011 |
| 2024-06-05 | 611.00 | 617.00 | 606.00 | 607.00 | 3,035.00 | 142,971 |
| 2024-06-04 | 618.00 | 627.00 | 608.00 | 613.00 | 3,065.00 | 269,499 |
| 2024-06-03 | 628.00 | 635.00 | 615.00 | 620.00 | 3,100.00 | 225,498 |
| 2024-05-31 | 633.00 | 633.00 | 619.00 | 628.00 | 3,140.00 | 270,745 |
| 2024-05-30 | 625.00 | 687.00 | 620.00 | 639.00 | 3,195.00 | 1,667,035 |
| 2024-05-29 | 624.00 | 631.00 | 611.00 | 622.00 | 3,110.00 | 135,051 |
| 2024-05-28 | 611.00 | 625.00 | 611.00 | 619.00 | 3,095.00 | 121,787 |
| 2024-05-27 | 618.00 | 630.00 | 614.00 | 616.00 | 3,080.00 | 97,119 |
| 2024-05-24 | 621.00 | 628.00 | 614.00 | 618.00 | 3,090.00 | 166,432 |
| 2024-05-23 | 624.00 | 633.00 | 619.00 | 621.00 | 3,105.00 | 140,045 |
| 2024-05-22 | 645.00 | 648.00 | 626.00 | 626.00 | 3,130.00 | 174,892 |
| 2024-05-21 | 630.00 | 644.00 | 624.00 | 642.00 | 3,210.00 | 134,363 |
| 2024-05-20 | 643.00 | 649.00 | 631.00 | 632.00 | 3,160.00 | 239,319 |
| 2024-05-17 | 658.00 | 662.00 | 639.00 | 647.00 | 3,235.00 | 185,043 |
| 2024-05-16 | 673.00 | 679.00 | 659.00 | 663.00 | 3,315.00 | 301,411 |
| 2024-05-14 | 639.00 | 658.00 | 638.00 | 658.00 | 3,290.00 | 265,146 |
| 2024-05-13 | 645.00 | 650.00 | 631.00 | 644.00 | 3,220.00 | 184,453 |
| 2024-05-10 | 640.00 | 661.00 | 640.00 | 645.00 | 3,225.00 | 347,324 |
| 2024-05-09 | 653.00 | 655.00 | 639.00 | 642.00 | 3,210.00 | 142,554 |
| 2024-05-08 | 643.00 | 654.00 | 635.00 | 652.00 | 3,260.00 | 201,379 |
| 2024-05-07 | 645.00 | 650.00 | 638.00 | 640.00 | 3,200.00 | 158,336 |
| 2024-05-03 | 647.00 | 654.00 | 636.00 | 641.00 | 3,205.00 | 153,559 |
| 2024-05-02 | 640.00 | 655.00 | 634.00 | 645.00 | 3,225.00 | 257,027 |
| 2024-04-30 | 672.00 | 734.00 | 635.00 | 644.00 | 3,220.00 | 2,452,202 |
| 2024-04-29 | 617.00 | 678.00 | 617.00 | 674.00 | 3,370.00 | 1,162,530 |
| 2024-04-26 | 608.00 | 615.00 | 602.00 | 615.00 | 3,075.00 | 150,156 |
| 2024-04-25 | 614.00 | 619.00 | 605.00 | 609.00 | 3,045.00 | 141,265 |
| 2024-04-24 | 605.00 | 627.00 | 603.00 | 615.00 | 3,075.00 | 271,851 |
| 2024-04-23 | 608.00 | 617.00 | 599.00 | 599.00 | 2,995.00 | 141,710 |
| 2024-04-22 | 607.00 | 615.00 | 601.00 | 606.00 | 3,030.00 | 92,230 |
| 2024-04-19 | 616.00 | 620.00 | 598.00 | 610.00 | 3,050.00 | 194,896 |
| 2024-04-18 | 600.00 | 621.00 | 600.00 | 620.00 | 3,100.00 | 143,272 |
| 2024-04-17 | 605.00 | 618.00 | 601.00 | 601.00 | 3,005.00 | 137,429 |
| 2024-04-16 | 620.00 | 626.00 | 598.00 | 606.00 | 3,030.00 | 377,049 |
| 2024-04-15 | 636.00 | 643.00 | 618.00 | 628.00 | 3,140.00 | 258,349 |
| 2024-04-12 | 649.00 | 660.00 | 645.00 | 647.00 | 3,235.00 | 138,320 |
| 2024-04-11 | 639.00 | 659.00 | 632.00 | 649.00 | 3,245.00 | 211,744 |
| 2024-04-09 | 658.00 | 670.00 | 643.00 | 643.00 | 3,215.00 | 226,152 |
| 2024-04-08 | 686.00 | 694.00 | 655.00 | 664.00 | 3,320.00 | 414,284 |
| 2024-04-05 | 695.00 | 705.00 | 685.00 | 685.00 | 3,425.00 | 382,076 |
| 2024-04-04 | 710.00 | 712.00 | 700.00 | 703.00 | 3,515.00 | 243,487 |
| 2024-04-03 | 700.00 | 736.00 | 689.00 | 710.00 | 3,550.00 | 618,201 |
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.