Softcen Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-06 | 595.00 | 638.00 | 592.00 | 626.00 | 3,130.00 | 278,408 |
| 2023-10-05 | 640.00 | 650.00 | 605.00 | 607.00 | 3,035.00 | 218,253 |
| 2023-10-04 | 650.00 | 656.00 | 625.00 | 626.00 | 3,130.00 | 310,689 |
| 2023-09-27 | 650.00 | 664.00 | 644.00 | 663.00 | 3,315.00 | 126,887 |
| 2023-09-26 | 667.00 | 674.00 | 647.00 | 650.00 | 3,250.00 | 221,435 |
| 2023-09-25 | 679.00 | 690.00 | 662.00 | 667.00 | 3,335.00 | 217,262 |
| 2023-09-22 | 680.00 | 697.00 | 671.00 | 687.00 | 3,435.00 | 181,984 |
| 2023-09-21 | 709.00 | 711.00 | 684.00 | 684.00 | 3,420.00 | 278,197 |
| 2023-09-20 | 720.00 | 724.00 | 707.00 | 713.00 | 3,565.00 | 173,368 |
| 2023-09-19 | 729.00 | 736.00 | 716.00 | 716.00 | 3,580.00 | 230,231 |
| 2023-09-18 | 726.00 | 739.00 | 716.00 | 729.00 | 3,645.00 | 253,641 |
| 2023-09-15 | 720.00 | 739.00 | 718.00 | 729.00 | 3,645.00 | 244,693 |
| 2023-09-14 | 713.00 | 725.00 | 713.00 | 720.00 | 3,600.00 | 188,810 |
| 2023-09-13 | 723.00 | 730.00 | 700.00 | 711.00 | 3,555.00 | 379,471 |
| 2023-09-12 | 756.00 | 758.00 | 719.00 | 723.00 | 3,615.00 | 392,420 |
| 2023-09-11 | 761.00 | 767.00 | 740.00 | 747.00 | 3,735.00 | 377,066 |
| 2023-09-08 | 755.00 | 773.00 | 753.00 | 759.00 | 3,795.00 | 499,055 |
| 2023-09-07 | 776.00 | 786.00 | 748.00 | 755.00 | 3,775.00 | 766,913 |
| 2023-09-06 | 784.00 | 795.00 | 774.00 | 780.00 | 3,900.00 | 572,800 |
| 2023-09-05 | 799.00 | 805.00 | 765.00 | 782.00 | 3,910.00 | 886,365 |
| 2023-09-04 | 823.00 | 887.00 | 784.00 | 794.00 | 3,970.00 | 3,227,404 |
| 2023-09-01 | 790.00 | 882.00 | 776.00 | 817.00 | 4,085.00 | 7,654,904 |
| 2023-08-31 | 769.00 | 960.00 | 746.00 | 789.00 | 3,945.00 | 13,580,284 |
| 2023-08-30 | 752.00 | 770.00 | 735.00 | 756.00 | 3,780.00 | 228,334 |
| 2023-08-29 | 743.00 | 752.00 | 731.00 | 745.00 | 3,725.00 | 119,537 |
| 2023-08-28 | 725.00 | 743.00 | 713.00 | 737.00 | 3,685.00 | 149,836 |
| 2023-08-25 | 724.00 | 729.00 | 713.00 | 719.00 | 3,595.00 | 136,514 |
| 2023-08-24 | 711.00 | 740.00 | 708.00 | 729.00 | 3,645.00 | 261,560 |
| 2023-08-23 | 700.00 | 730.00 | 693.00 | 707.00 | 3,535.00 | 270,788 |
| 2023-08-22 | 698.00 | 707.00 | 691.00 | 698.00 | 3,490.00 | 156,025 |
| 2023-08-21 | 671.00 | 699.00 | 671.00 | 688.00 | 3,440.00 | 174,398 |
| 2023-08-18 | 673.00 | 687.00 | 657.00 | 678.00 | 3,390.00 | 245,877 |
| 2023-08-17 | 682.00 | 697.00 | 673.00 | 690.00 | 3,450.00 | 202,762 |
| 2023-08-16 | 715.00 | 717.00 | 677.00 | 695.00 | 3,475.00 | 490,765 |
| 2023-08-14 | 750.00 | 755.00 | 728.00 | 730.00 | 3,650.00 | 227,650 |
| 2023-08-11 | 745.00 | 759.00 | 740.00 | 747.00 | 3,735.00 | 184,887 |
| 2023-08-10 | 744.00 | 753.00 | 733.00 | 741.00 | 3,705.00 | 214,264 |
| 2023-08-09 | 732.00 | 753.00 | 731.00 | 743.00 | 3,715.00 | 196,994 |
| 2023-08-08 | 768.00 | 777.00 | 730.00 | 734.00 | 3,670.00 | 287,854 |
| 2023-08-07 | 770.00 | 772.00 | 748.00 | 767.00 | 3,835.00 | 191,626 |
| 2023-08-04 | 755.00 | 770.00 | 750.00 | 766.00 | 3,830.00 | 184,787 |
| 2023-08-03 | 770.00 | 772.00 | 745.00 | 756.00 | 3,780.00 | 293,842 |
| 2023-08-02 | 790.00 | 804.00 | 758.00 | 773.00 | 3,865.00 | 398,684 |
| 2023-08-01 | 786.00 | 810.00 | 780.00 | 794.00 | 3,970.00 | 310,488 |
| 2023-07-31 | 785.00 | 791.00 | 771.00 | 786.00 | 3,930.00 | 242,017 |
| 2023-07-28 | 750.00 | 785.00 | 742.00 | 777.00 | 3,885.00 | 273,093 |
| 2023-07-27 | 740.00 | 775.00 | 740.00 | 750.00 | 3,750.00 | 470,063 |
| 2023-07-26 | 772.00 | 777.00 | 730.00 | 750.00 | 3,750.00 | 801,265 |
| 2023-07-25 | 793.00 | 809.00 | 776.00 | 780.00 | 3,900.00 | 616,722 |
| 2023-07-24 | 813.00 | 820.00 | 780.00 | 802.00 | 4,010.00 | 627,381 |
| 2023-07-21 | 831.00 | 839.00 | 816.00 | 819.00 | 4,095.00 | 330,297 |
| 2023-07-20 | 834.00 | 845.00 | 828.00 | 835.00 | 4,175.00 | 316,452 |
| 2023-07-19 | 839.00 | 851.00 | 819.00 | 840.00 | 4,200.00 | 541,001 |
| 2023-07-18 | 889.00 | 955.00 | 823.00 | 834.00 | 4,170.00 | 3,095,752 |
| 2023-07-17 | 904.00 | 913.00 | 886.00 | 889.00 | 4,445.00 | 447,644 |
| 2023-07-14 | 896.00 | 907.00 | 878.00 | 896.00 | 4,480.00 | 437,351 |
| 2023-07-13 | 914.00 | 925.00 | 892.00 | 900.00 | 4,500.00 | 435,235 |
| 2023-07-12 | 917.00 | 920.00 | 897.00 | 912.00 | 4,560.00 | 544,655 |
| 2023-07-11 | 935.00 | 969.00 | 906.00 | 911.00 | 4,555.00 | 1,192,991 |
| 2023-07-10 | 890.00 | 933.00 | 884.00 | 912.00 | 4,560.00 | 1,001,983 |
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.