Softcen Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-23 | 1,832.00 | 1,853.00 | 1,811.00 | 1,821.00 | 3,642.00 | 365,518 |
| 2023-03-22 | 1,867.00 | 1,891.00 | 1,841.00 | 1,853.00 | 3,706.00 | 353,396 |
| 2023-03-21 | 1,911.00 | 1,917.00 | 1,856.00 | 1,856.00 | 3,712.00 | 385,767 |
| 2023-03-20 | 1,900.00 | 1,932.00 | 1,885.00 | 1,911.00 | 3,822.00 | 560,050 |
| 2023-03-17 | 1,811.00 | 1,892.00 | 1,811.00 | 1,874.00 | 3,748.00 | 635,718 |
| 2023-03-16 | 1,800.00 | 1,823.00 | 1,755.00 | 1,790.00 | 3,580.00 | 524,184 |
| 2023-03-15 | 1,810.00 | 1,864.00 | 1,790.00 | 1,824.00 | 3,648.00 | 493,779 |
| 2023-03-14 | 1,872.00 | 1,884.00 | 1,780.00 | 1,782.00 | 3,564.00 | 660,976 |
| 2023-03-13 | 1,881.00 | 1,910.00 | 1,850.00 | 1,894.00 | 3,788.00 | 453,319 |
| 2023-03-10 | 1,937.00 | 1,959.00 | 1,910.00 | 1,910.00 | 3,820.00 | 812,548 |
| 2023-03-09 | 2,040.00 | 2,060.00 | 1,978.00 | 1,996.00 | 3,992.00 | 622,707 |
| 2023-03-08 | 2,100.00 | 2,125.00 | 2,030.00 | 2,040.00 | 4,080.00 | 839,370 |
| 2023-03-07 | 2,185.00 | 2,185.00 | 2,095.00 | 2,100.00 | 4,200.00 | 1,319,691 |
| 2023-03-06 | 2,255.00 | 2,265.00 | 2,180.00 | 2,185.00 | 4,370.00 | 1,340,107 |
| 2023-03-03 | 2,490.00 | 2,520.00 | 2,245.00 | 2,255.00 | 4,510.00 | 7,288,425 |
| 2023-03-02 | 2,185.00 | 2,535.00 | 2,165.00 | 2,350.00 | 4,700.00 | 24,548,965 |
| 2023-02-28 | 2,000.00 | 2,255.00 | 2,000.00 | 2,105.00 | 4,210.00 | 7,392,015 |
| 2023-02-27 | 2,085.00 | 2,155.00 | 1,992.00 | 1,999.00 | 3,998.00 | 1,189,499 |
| 2023-02-24 | 2,105.00 | 2,195.00 | 2,075.00 | 2,085.00 | 4,170.00 | 3,809,006 |
| 2023-02-23 | 2,075.00 | 2,335.00 | 2,030.00 | 2,095.00 | 4,190.00 | 21,139,855 |
| 2023-02-22 | 1,983.00 | 1,995.00 | 1,903.00 | 1,903.00 | 3,806.00 | 1,051,218 |
| 2023-02-21 | 2,035.00 | 2,055.00 | 2,000.00 | 2,000.00 | 4,000.00 | 401,802 |
| 2023-02-20 | 2,005.00 | 2,055.00 | 1,990.00 | 2,055.00 | 4,110.00 | 556,878 |
| 2023-02-17 | 2,050.00 | 2,095.00 | 2,010.00 | 2,020.00 | 4,040.00 | 797,715 |
| 2023-02-16 | 2,100.00 | 2,130.00 | 2,050.00 | 2,100.00 | 4,200.00 | 1,025,326 |
| 2023-02-15 | 2,215.00 | 2,235.00 | 2,105.00 | 2,105.00 | 4,210.00 | 2,188,463 |
| 2023-02-14 | 2,290.00 | 2,305.00 | 2,200.00 | 2,200.00 | 4,400.00 | 3,487,216 |
| 2023-02-13 | 1,988.00 | 2,440.00 | 1,987.00 | 2,290.00 | 4,580.00 | 22,486,510 |
| 2023-02-10 | 2,025.00 | 2,025.00 | 1,938.00 | 1,944.00 | 3,888.00 | 849,507 |
| 2023-02-09 | 2,010.00 | 2,100.00 | 2,000.00 | 2,035.00 | 4,070.00 | 1,806,590 |
| 2023-02-08 | 1,860.00 | 2,100.00 | 1,859.00 | 2,070.00 | 4,140.00 | 6,485,140 |
| 2023-02-07 | 1,805.00 | 1,854.00 | 1,770.00 | 1,823.00 | 3,646.00 | 324,725 |
| 2023-02-06 | 1,920.00 | 1,920.00 | 1,795.00 | 1,804.00 | 3,608.00 | 486,960 |
| 2023-02-03 | 1,854.00 | 1,940.00 | 1,846.00 | 1,920.00 | 3,840.00 | 1,102,202 |
| 2023-02-02 | 1,873.00 | 1,883.00 | 1,840.00 | 1,854.00 | 3,708.00 | 363,090 |
| 2023-02-01 | 1,861.00 | 1,900.00 | 1,816.00 | 1,855.00 | 3,710.00 | 930,653 |
| 2023-01-31 | 1,809.00 | 1,963.00 | 1,783.00 | 1,860.00 | 3,720.00 | 3,152,042 |
| 2023-01-30 | 1,760.00 | 1,879.00 | 1,705.00 | 1,827.00 | 3,654.00 | 3,255,370 |
| 2023-01-27 | 1,721.00 | 1,776.00 | 1,692.00 | 1,740.00 | 3,480.00 | 736,519 |
| 2023-01-26 | 1,697.00 | 1,787.00 | 1,675.00 | 1,703.00 | 3,406.00 | 1,644,955 |
| 2023-01-25 | 1,620.00 | 1,711.00 | 1,620.00 | 1,697.00 | 3,394.00 | 900,658 |
| 2023-01-20 | 1,640.00 | 1,640.00 | 1,595.00 | 1,615.00 | 3,230.00 | 225,941 |
| 2023-01-19 | 1,655.00 | 1,665.00 | 1,620.00 | 1,645.00 | 3,290.00 | 349,351 |
| 2023-01-18 | 1,630.00 | 1,705.00 | 1,615.00 | 1,685.00 | 3,370.00 | 1,256,440 |
| 2023-01-17 | 1,670.00 | 1,670.00 | 1,610.00 | 1,610.00 | 3,220.00 | 319,602 |
| 2023-01-16 | 1,640.00 | 1,650.00 | 1,610.00 | 1,645.00 | 3,290.00 | 317,774 |
| 2023-01-13 | 1,600.00 | 1,645.00 | 1,590.00 | 1,645.00 | 3,290.00 | 281,781 |
| 2023-01-12 | 1,645.00 | 1,645.00 | 1,585.00 | 1,590.00 | 3,180.00 | 357,221 |
| 2023-01-11 | 1,635.00 | 1,645.00 | 1,615.00 | 1,630.00 | 3,260.00 | 401,659 |
| 2023-01-10 | 1,605.00 | 1,650.00 | 1,585.00 | 1,650.00 | 3,300.00 | 689,002 |
| 2023-01-09 | 1,590.00 | 1,615.00 | 1,585.00 | 1,600.00 | 3,200.00 | 187,261 |
| 2023-01-06 | 1,535.00 | 1,640.00 | 1,520.00 | 1,575.00 | 3,150.00 | 722,864 |
| 2023-01-05 | 1,535.00 | 1,570.00 | 1,515.00 | 1,540.00 | 3,080.00 | 289,638 |
| 2023-01-04 | 1,445.00 | 1,530.00 | 1,445.00 | 1,515.00 | 3,030.00 | 381,918 |
| 2023-01-03 | 1,485.00 | 1,500.00 | 1,400.00 | 1,445.00 | 2,890.00 | 601,627 |
| 2023-01-02 | 1,570.00 | 1,610.00 | 1,495.00 | 1,500.00 | 3,000.00 | 409,264 |
| 2022-12-29 | 1,625.00 | 1,635.00 | 1,545.00 | 1,560.00 | 3,120.00 | 358,486 |
| 2022-12-28 | 1,575.00 | 1,625.00 | 1,560.00 | 1,625.00 | 3,250.00 | 326,877 |
| 2022-12-27 | 1,560.00 | 1,650.00 | 1,550.00 | 1,565.00 | 3,130.00 | 601,131 |
| 2022-12-26 | 1,580.00 | 1,640.00 | 1,560.00 | 1,565.00 | 3,130.00 | 580,476 |
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.