Softcen Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-04 | 590.00 | 592.00 | 574.00 | 585.00 | 2,925.00 | 159,885 |
| 2024-01-03 | 593.00 | 600.00 | 589.00 | 590.00 | 2,950.00 | 118,535 |
| 2024-01-02 | 594.00 | 596.00 | 579.00 | 594.00 | 2,970.00 | 129,766 |
| 2023-12-28 | 583.00 | 587.00 | 579.00 | 587.00 | 2,935.00 | 150,536 |
| 2023-12-27 | 572.00 | 584.00 | 571.00 | 583.00 | 2,915.00 | 140,544 |
| 2023-12-26 | 580.00 | 584.00 | 552.00 | 568.00 | 2,840.00 | 196,577 |
| 2023-12-22 | 587.00 | 587.00 | 577.00 | 578.00 | 2,890.00 | 135,869 |
| 2023-12-21 | 591.00 | 596.00 | 584.00 | 584.00 | 2,920.00 | 133,982 |
| 2023-12-20 | 599.00 | 602.00 | 590.00 | 592.00 | 2,960.00 | 167,495 |
| 2023-12-19 | 610.00 | 613.00 | 594.00 | 594.00 | 2,970.00 | 242,941 |
| 2023-12-18 | 604.00 | 610.00 | 598.00 | 610.00 | 3,050.00 | 191,932 |
| 2023-12-15 | 602.00 | 606.00 | 598.00 | 602.00 | 3,010.00 | 159,321 |
| 2023-12-14 | 611.00 | 613.00 | 598.00 | 602.00 | 3,010.00 | 186,905 |
| 2023-12-13 | 606.00 | 630.00 | 600.00 | 605.00 | 3,025.00 | 708,229 |
| 2023-12-12 | 610.00 | 610.00 | 596.00 | 602.00 | 3,010.00 | 121,100 |
| 2023-12-11 | 593.00 | 611.00 | 589.00 | 605.00 | 3,025.00 | 254,669 |
| 2023-12-08 | 590.00 | 595.00 | 584.00 | 589.00 | 2,945.00 | 134,135 |
| 2023-12-07 | 594.00 | 600.00 | 579.00 | 592.00 | 2,960.00 | 247,174 |
| 2023-12-06 | 591.00 | 603.00 | 589.00 | 589.00 | 2,945.00 | 172,991 |
| 2023-12-05 | 578.00 | 634.00 | 577.00 | 588.00 | 2,940.00 | 1,112,314 |
| 2023-12-04 | 590.00 | 596.00 | 581.00 | 584.00 | 2,920.00 | 196,049 |
| 2023-12-01 | 578.00 | 614.00 | 568.00 | 591.00 | 2,955.00 | 804,037 |
| 2023-11-30 | 585.00 | 589.00 | 574.00 | 576.00 | 2,880.00 | 115,031 |
| 2023-11-29 | 588.00 | 594.00 | 581.00 | 583.00 | 2,915.00 | 122,386 |
| 2023-11-28 | 595.00 | 595.00 | 583.00 | 588.00 | 2,940.00 | 143,295 |
| 2023-11-27 | 601.00 | 602.00 | 586.00 | 590.00 | 2,950.00 | 191,934 |
| 2023-11-24 | 597.00 | 607.00 | 597.00 | 601.00 | 3,005.00 | 143,409 |
| 2023-11-23 | 599.00 | 608.00 | 595.00 | 601.00 | 3,005.00 | 172,248 |
| 2023-11-22 | 598.00 | 609.00 | 592.00 | 599.00 | 2,995.00 | 175,826 |
| 2023-11-21 | 590.00 | 646.00 | 590.00 | 601.00 | 3,005.00 | 1,972,734 |
| 2023-11-20 | 573.00 | 587.00 | 569.00 | 583.00 | 2,915.00 | 110,572 |
| 2023-11-17 | 587.00 | 587.00 | 566.00 | 573.00 | 2,865.00 | 136,332 |
| 2023-11-16 | 589.00 | 592.00 | 581.00 | 587.00 | 2,935.00 | 74,377 |
| 2023-11-15 | 570.00 | 589.00 | 570.00 | 586.00 | 2,930.00 | 145,648 |
| 2023-11-14 | 541.00 | 565.00 | 541.00 | 565.00 | 2,825.00 | 117,565 |
| 2023-11-13 | 566.00 | 574.00 | 545.00 | 546.00 | 2,730.00 | 189,397 |
| 2023-11-10 | 576.00 | 582.00 | 562.00 | 564.00 | 2,820.00 | 168,862 |
| 2023-11-09 | 595.00 | 599.00 | 576.00 | 582.00 | 2,910.00 | 174,721 |
| 2023-11-08 | 602.00 | 610.00 | 588.00 | 588.00 | 2,940.00 | 212,085 |
| 2023-11-07 | 610.00 | 613.00 | 586.00 | 593.00 | 2,965.00 | 253,095 |
| 2023-11-06 | 595.00 | 643.00 | 582.00 | 610.00 | 3,050.00 | 606,593 |
| 2023-11-03 | 585.00 | 595.00 | 575.00 | 588.00 | 2,940.00 | 219,664 |
| 2023-11-02 | 569.00 | 587.00 | 567.00 | 585.00 | 2,925.00 | 335,255 |
| 2023-11-01 | 572.00 | 581.00 | 561.00 | 561.00 | 2,805.00 | 454,386 |
| 2023-10-31 | 609.00 | 620.00 | 565.00 | 568.00 | 2,840.00 | 1,430,839 |
| 2023-10-30 | 552.00 | 693.00 | 552.00 | 592.00 | 2,960.00 | 10,093,858 |
| 2023-10-27 | 558.00 | 569.00 | 551.00 | 554.00 | 2,770.00 | 99,575 |
| 2023-10-26 | 569.00 | 581.00 | 553.00 | 558.00 | 2,790.00 | 131,711 |
| 2023-10-25 | 592.00 | 593.00 | 575.00 | 583.00 | 2,915.00 | 86,643 |
| 2023-10-24 | 559.00 | 586.00 | 542.00 | 586.00 | 2,930.00 | 208,730 |
| 2023-10-23 | 559.00 | 577.00 | 557.00 | 561.00 | 2,805.00 | 119,212 |
| 2023-10-20 | 580.00 | 588.00 | 560.00 | 573.00 | 2,865.00 | 213,691 |
| 2023-10-19 | 605.00 | 610.00 | 580.00 | 591.00 | 2,955.00 | 255,673 |
| 2023-10-18 | 622.00 | 627.00 | 608.00 | 614.00 | 3,070.00 | 141,505 |
| 2023-10-17 | 599.00 | 624.00 | 599.00 | 622.00 | 3,110.00 | 153,856 |
| 2023-10-16 | 615.00 | 618.00 | 597.00 | 598.00 | 2,990.00 | 177,038 |
| 2023-10-13 | 630.00 | 634.00 | 616.00 | 619.00 | 3,095.00 | 141,358 |
| 2023-10-12 | 631.00 | 645.00 | 629.00 | 634.00 | 3,170.00 | 167,465 |
| 2023-10-11 | 618.00 | 639.00 | 618.00 | 629.00 | 3,145.00 | 139,275 |
| 2023-10-10 | 621.00 | 640.00 | 612.00 | 615.00 | 3,075.00 | 182,048 |
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.