Softcen Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-07 | 867.00 | 940.00 | 866.00 | 893.00 | 4,465.00 | 1,505,239 |
| 2023-07-06 | 915.00 | 931.00 | 880.00 | 886.00 | 4,430.00 | 904,510 |
| 2023-07-05 | 939.00 | 970.00 | 929.00 | 929.00 | 4,645.00 | 1,179,544 |
| 2023-07-04 | 950.00 | 972.00 | 928.00 | 932.00 | 4,660.00 | 920,101 |
| 2023-07-03 | 945.00 | 1,039.00 | 940.00 | 948.00 | 4,740.00 | 2,871,850 |
| 2023-06-30 | 945.00 | 962.00 | 915.00 | 936.00 | 4,680.00 | 966,440 |
| 2023-06-29 | 1,001.00 | 1,018.00 | 936.00 | 948.00 | 4,740.00 | 1,761,835 |
| 2023-06-28 | 1,023.00 | 1,047.00 | 1,005.00 | 1,011.00 | 5,055.00 | 2,047,496 |
| 2023-06-27 | 1,018.00 | 1,092.00 | 995.00 | 1,019.00 | 5,095.00 | 7,088,168 |
| 2023-06-26 | 889.00 | 1,120.00 | 879.00 | 1,040.00 | 5,200.00 | 21,611,641 |
| 2023-06-23 | 911.00 | 974.00 | 876.00 | 901.00 | 4,505.00 | 1,841,027 |
| 2023-06-22 | 932.00 | 950.00 | 915.00 | 916.00 | 4,580.00 | 1,339,669 |
| 2023-06-21 | 993.00 | 1,019.00 | 950.00 | 955.00 | 4,775.00 | 4,054,188 |
| 2023-06-20 | 873.00 | 1,086.00 | 863.00 | 985.00 | 4,925.00 | 20,231,559 |
| 2023-06-19 | 873.00 | 880.00 | 839.00 | 870.00 | 4,350.00 | 959,726 |
| 2023-06-16 | 853.00 | 888.00 | 846.00 | 873.00 | 4,365.00 | 1,163,082 |
| 2023-06-15 | 915.00 | 923.00 | 845.00 | 851.00 | 4,255.00 | 1,892,629 |
| 2023-06-14 | 915.00 | 974.00 | 911.00 | 923.00 | 4,615.00 | 4,153,174 |
| 2023-06-13 | 943.00 | 962.00 | 918.00 | 920.00 | 4,600.00 | 2,623,474 |
| 2023-06-12 | 893.00 | 1,003.00 | 870.00 | 934.00 | 4,670.00 | 10,150,284 |
| 2023-06-09 | 863.00 | 936.00 | 835.00 | 871.00 | 4,355.00 | 9,143,481 |
| 2023-06-08 | 765.00 | 920.00 | 721.00 | 891.00 | 4,455.00 | 16,295,728 |
| 2023-06-07 | 702.00 | 731.00 | 702.00 | 708.00 | 3,540.00 | 795,805 |
| 2023-06-05 | 702.00 | 720.00 | 695.00 | 707.00 | 3,535.00 | 818,495 |
| 2023-06-02 | 662.00 | 760.00 | 660.00 | 692.00 | 3,460.00 | 5,549,414 |
| 2023-06-01 | 667.00 | 670.00 | 656.00 | 659.00 | 3,295.00 | 182,412 |
| 2023-05-31 | 665.00 | 681.00 | 662.00 | 668.00 | 3,340.00 | 179,553 |
| 2023-05-30 | 660.00 | 669.00 | 648.00 | 665.00 | 3,325.00 | 178,864 |
| 2023-05-26 | 666.00 | 671.00 | 652.00 | 659.00 | 3,295.00 | 155,774 |
| 2023-05-25 | 665.00 | 672.00 | 661.00 | 665.00 | 3,325.00 | 114,180 |
| 2023-05-24 | 672.00 | 686.00 | 662.00 | 665.00 | 3,325.00 | 136,165 |
| 2023-05-23 | 677.00 | 680.00 | 659.00 | 673.00 | 3,365.00 | 198,523 |
| 2023-05-22 | 681.00 | 686.00 | 672.00 | 676.00 | 3,380.00 | 175,624 |
| 2023-05-19 | 669.00 | 691.00 | 669.00 | 681.00 | 3,405.00 | 228,207 |
| 2023-05-18 | 659.00 | 676.00 | 659.00 | 668.00 | 3,340.00 | 189,413 |
| 2023-05-17 | 635.00 | 665.00 | 634.00 | 655.00 | 3,275.00 | 239,563 |
| 2023-05-16 | 665.00 | 671.00 | 639.00 | 642.00 | 3,210.00 | 262,220 |
| 2023-05-15 | 663.00 | 679.00 | 644.00 | 671.00 | 3,355.00 | 254,433 |
| 2023-05-12 | 640.00 | 667.00 | 637.00 | 662.00 | 3,310.00 | 217,708 |
| 2023-05-11 | 641.00 | 672.00 | 639.00 | 639.00 | 3,195.00 | 265,545 |
| 2023-05-10 | 645.00 | 665.00 | 640.00 | 640.00 | 3,200.00 | 171,306 |
| 2023-05-09 | 672.00 | 680.00 | 633.00 | 650.00 | 3,250.00 | 327,915 |
| 2023-05-08 | 677.00 | 692.00 | 671.00 | 673.00 | 3,365.00 | 296,287 |
| 2023-05-04 | 705.00 | 709.00 | 668.00 | 680.00 | 3,400.00 | 685,822 |
| 2023-05-03 | 750.00 | 750.00 | 689.00 | 706.00 | 3,530.00 | 779,778 |
| 2023-04-13 | 1,902.00 | 1,943.00 | 1,837.00 | 1,943.00 | 3,886.00 | 533,571 |
| 2023-04-12 | 1,894.00 | 1,937.00 | 1,866.00 | 1,914.00 | 3,828.00 | 489,367 |
| 2023-04-11 | 1,884.00 | 1,911.00 | 1,856.00 | 1,891.00 | 3,782.00 | 346,467 |
| 2023-04-10 | 1,952.00 | 1,967.00 | 1,877.00 | 1,912.00 | 3,824.00 | 502,715 |
| 2023-04-07 | 1,932.00 | 2,030.00 | 1,932.00 | 1,956.00 | 3,912.00 | 805,154 |
| 2023-04-06 | 1,975.00 | 1,986.00 | 1,924.00 | 1,931.00 | 3,862.00 | 564,221 |
| 2023-04-05 | 1,828.00 | 1,995.00 | 1,828.00 | 1,984.00 | 3,968.00 | 1,911,188 |
| 2023-04-04 | 1,800.00 | 1,866.00 | 1,800.00 | 1,832.00 | 3,664.00 | 416,299 |
| 2023-04-03 | 1,840.00 | 1,869.00 | 1,796.00 | 1,805.00 | 3,610.00 | 433,424 |
| 2023-03-31 | 1,875.00 | 1,893.00 | 1,834.00 | 1,836.00 | 3,672.00 | 460,473 |
| 2023-03-30 | 1,930.00 | 1,972.00 | 1,873.00 | 1,875.00 | 3,750.00 | 1,604,090 |
| 2023-03-29 | 1,875.00 | 1,895.00 | 1,833.00 | 1,865.00 | 3,730.00 | 697,500 |
| 2023-03-28 | 1,860.00 | 1,880.00 | 1,825.00 | 1,877.00 | 3,754.00 | 419,902 |
| 2023-03-27 | 1,915.00 | 1,919.00 | 1,839.00 | 1,847.00 | 3,694.00 | 478,251 |
| 2023-03-24 | 1,840.00 | 1,905.00 | 1,839.00 | 1,895.00 | 3,790.00 | 708,040 |
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.