Softcen Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-02 | 713.00 | 721.00 | 695.00 | 706.00 | 3,530.00 | 364,018 |
| 2024-04-01 | 710.00 | 728.00 | 707.00 | 713.00 | 3,565.00 | 317,453 |
| 2024-03-29 | 719.00 | 724.00 | 702.00 | 710.00 | 3,550.00 | 311,665 |
| 2024-03-28 | 708.00 | 715.00 | 707.00 | 711.00 | 3,555.00 | 221,644 |
| 2024-03-27 | 732.00 | 734.00 | 707.00 | 711.00 | 3,555.00 | 330,358 |
| 2024-03-26 | 708.00 | 741.00 | 706.00 | 734.00 | 3,670.00 | 737,483 |
| 2024-03-25 | 710.00 | 712.00 | 701.00 | 708.00 | 3,540.00 | 225,700 |
| 2024-03-22 | 720.00 | 723.00 | 703.00 | 710.00 | 3,550.00 | 337,165 |
| 2024-03-21 | 724.00 | 733.00 | 717.00 | 719.00 | 3,595.00 | 332,359 |
| 2024-03-20 | 729.00 | 734.00 | 710.00 | 716.00 | 3,580.00 | 411,233 |
| 2024-03-19 | 730.00 | 735.00 | 715.00 | 729.00 | 3,645.00 | 335,219 |
| 2024-03-18 | 737.00 | 746.00 | 720.00 | 722.00 | 3,610.00 | 414,054 |
| 2024-03-15 | 724.00 | 750.00 | 709.00 | 737.00 | 3,685.00 | 740,700 |
| 2024-03-14 | 755.00 | 760.00 | 730.00 | 733.00 | 3,665.00 | 621,092 |
| 2024-03-13 | 750.00 | 820.00 | 743.00 | 755.00 | 3,775.00 | 3,205,938 |
| 2024-03-12 | 716.00 | 805.00 | 707.00 | 760.00 | 3,800.00 | 4,535,428 |
| 2024-03-11 | 758.00 | 770.00 | 715.00 | 715.00 | 3,575.00 | 1,028,639 |
| 2024-03-08 | 812.00 | 871.00 | 748.00 | 752.00 | 3,760.00 | 6,652,848 |
| 2024-03-07 | 680.00 | 800.00 | 660.00 | 774.00 | 3,870.00 | 7,907,638 |
| 2024-03-06 | 658.00 | 694.00 | 654.00 | 680.00 | 3,400.00 | 578,054 |
| 2024-03-05 | 711.00 | 724.00 | 660.00 | 669.00 | 3,345.00 | 1,227,116 |
| 2024-03-04 | 689.00 | 707.00 | 683.00 | 693.00 | 3,465.00 | 679,801 |
| 2024-02-29 | 704.00 | 720.00 | 681.00 | 690.00 | 3,450.00 | 1,308,741 |
| 2024-02-28 | 742.00 | 753.00 | 713.00 | 722.00 | 3,610.00 | 1,035,702 |
| 2024-02-27 | 786.00 | 792.00 | 740.00 | 746.00 | 3,730.00 | 1,321,863 |
| 2024-02-26 | 795.00 | 811.00 | 769.00 | 787.00 | 3,935.00 | 1,374,546 |
| 2024-02-23 | 833.00 | 835.00 | 789.00 | 796.00 | 3,980.00 | 3,354,046 |
| 2024-02-22 | 805.00 | 940.00 | 781.00 | 850.00 | 4,250.00 | 26,529,119 |
| 2024-02-21 | 745.00 | 937.00 | 724.00 | 816.00 | 4,080.00 | 18,833,952 |
| 2024-02-20 | 787.00 | 794.00 | 743.00 | 755.00 | 3,775.00 | 1,606,456 |
| 2024-02-19 | 821.00 | 825.00 | 772.00 | 775.00 | 3,875.00 | 2,800,008 |
| 2024-02-16 | 786.00 | 860.00 | 766.00 | 807.00 | 4,035.00 | 11,690,668 |
| 2024-02-15 | 628.00 | 827.00 | 628.00 | 796.00 | 3,980.00 | 18,326,766 |
| 2024-02-14 | 617.00 | 640.00 | 613.00 | 639.00 | 3,195.00 | 280,378 |
| 2024-02-13 | 602.00 | 620.00 | 600.00 | 617.00 | 3,085.00 | 196,382 |
| 2024-02-08 | 603.00 | 609.00 | 598.00 | 601.00 | 3,005.00 | 186,956 |
| 2024-02-07 | 610.00 | 610.00 | 600.00 | 603.00 | 3,015.00 | 213,798 |
| 2024-02-06 | 616.00 | 627.00 | 608.00 | 610.00 | 3,050.00 | 267,895 |
| 2024-02-05 | 623.00 | 627.00 | 611.00 | 622.00 | 3,110.00 | 285,541 |
| 2024-02-02 | 620.00 | 630.00 | 616.00 | 622.00 | 3,110.00 | 365,254 |
| 2024-02-01 | 690.00 | 696.00 | 624.00 | 624.00 | 3,120.00 | 1,596,569 |
| 2024-01-31 | 675.00 | 680.00 | 635.00 | 650.00 | 3,250.00 | 1,027,623 |
| 2024-01-30 | 643.00 | 676.00 | 628.00 | 666.00 | 3,330.00 | 1,464,231 |
| 2024-01-29 | 618.00 | 688.00 | 618.00 | 641.00 | 3,205.00 | 2,585,948 |
| 2024-01-26 | 610.00 | 625.00 | 605.00 | 613.00 | 3,065.00 | 218,342 |
| 2024-01-25 | 627.00 | 627.00 | 608.00 | 610.00 | 3,050.00 | 297,038 |
| 2024-01-24 | 637.00 | 657.00 | 619.00 | 627.00 | 3,135.00 | 738,087 |
| 2024-01-23 | 614.00 | 631.00 | 602.00 | 629.00 | 3,145.00 | 244,673 |
| 2024-01-22 | 630.00 | 636.00 | 600.00 | 615.00 | 3,075.00 | 246,609 |
| 2024-01-19 | 619.00 | 634.00 | 613.00 | 625.00 | 3,125.00 | 226,478 |
| 2024-01-18 | 611.00 | 620.00 | 599.00 | 614.00 | 3,070.00 | 409,393 |
| 2024-01-17 | 633.00 | 635.00 | 604.00 | 612.00 | 3,060.00 | 254,732 |
| 2024-01-16 | 649.00 | 651.00 | 620.00 | 636.00 | 3,180.00 | 461,818 |
| 2024-01-15 | 652.00 | 658.00 | 636.00 | 649.00 | 3,245.00 | 336,496 |
| 2024-01-12 | 664.00 | 693.00 | 634.00 | 655.00 | 3,275.00 | 1,155,041 |
| 2024-01-11 | 603.00 | 657.00 | 603.00 | 651.00 | 3,255.00 | 2,485,962 |
| 2024-01-10 | 612.00 | 615.00 | 602.00 | 602.00 | 3,010.00 | 205,746 |
| 2024-01-09 | 607.00 | 611.00 | 603.00 | 611.00 | 3,055.00 | 239,554 |
| 2024-01-08 | 587.00 | 616.00 | 584.00 | 609.00 | 3,045.00 | 367,009 |
| 2024-01-05 | 587.00 | 587.00 | 579.00 | 585.00 | 2,925.00 | 107,974 |
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.