Softcen Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-23 | 1,675.00 | 1,705.00 | 1,585.00 | 1,595.00 | 3,190.00 | 750,353 |
| 2022-12-22 | 1,690.00 | 1,725.00 | 1,675.00 | 1,715.00 | 3,430.00 | 951,214 |
| 2022-12-21 | 1,650.00 | 1,830.00 | 1,645.00 | 1,695.00 | 3,390.00 | 7,085,770 |
| 2022-12-20 | 1,715.00 | 1,715.00 | 1,625.00 | 1,625.00 | 3,250.00 | 836,830 |
| 2022-12-19 | 1,660.00 | 1,810.00 | 1,650.00 | 1,720.00 | 3,440.00 | 6,383,070 |
| 2022-12-16 | 1,570.00 | 1,720.00 | 1,550.00 | 1,640.00 | 3,280.00 | 4,674,912 |
| 2022-12-15 | 1,615.00 | 1,620.00 | 1,580.00 | 1,590.00 | 3,180.00 | 650,778 |
| 2022-12-14 | 1,560.00 | 1,700.00 | 1,555.00 | 1,680.00 | 3,360.00 | 2,219,914 |
| 2022-12-13 | 1,490.00 | 1,595.00 | 1,490.00 | 1,585.00 | 3,170.00 | 751,435 |
| 2022-12-12 | 1,495.00 | 1,505.00 | 1,470.00 | 1,490.00 | 2,980.00 | 107,769 |
| 2022-12-09 | 1,480.00 | 1,495.00 | 1,475.00 | 1,485.00 | 2,970.00 | 92,199 |
| 2022-12-08 | 1,485.00 | 1,505.00 | 1,475.00 | 1,485.00 | 2,970.00 | 150,497 |
| 2022-12-07 | 1,505.00 | 1,520.00 | 1,495.00 | 1,495.00 | 2,990.00 | 174,661 |
| 2022-12-06 | 1,520.00 | 1,590.00 | 1,515.00 | 1,530.00 | 3,060.00 | 346,651 |
| 2022-12-05 | 1,680.00 | 1,690.00 | 1,550.00 | 1,550.00 | 3,100.00 | 1,301,818 |
| 2022-12-02 | 1,555.00 | 1,585.00 | 1,530.00 | 1,555.00 | 3,110.00 | 697,589 |
| 2022-12-01 | 1,520.00 | 1,570.00 | 1,510.00 | 1,570.00 | 3,140.00 | 276,805 |
| 2022-11-30 | 1,505.00 | 1,520.00 | 1,490.00 | 1,505.00 | 3,010.00 | 80,582 |
| 2022-11-29 | 1,475.00 | 1,510.00 | 1,475.00 | 1,510.00 | 3,020.00 | 100,518 |
| 2022-11-28 | 1,550.00 | 1,550.00 | 1,490.00 | 1,505.00 | 3,010.00 | 142,343 |
| 2022-11-25 | 1,580.00 | 1,585.00 | 1,550.00 | 1,560.00 | 3,120.00 | 107,084 |
| 2022-11-24 | 1,525.00 | 1,595.00 | 1,515.00 | 1,570.00 | 3,140.00 | 210,347 |
| 2022-11-23 | 1,490.00 | 1,515.00 | 1,480.00 | 1,515.00 | 3,030.00 | 73,396 |
| 2022-11-22 | 1,485.00 | 1,510.00 | 1,475.00 | 1,480.00 | 2,960.00 | 93,444 |
| 2022-11-21 | 1,530.00 | 1,540.00 | 1,510.00 | 1,510.00 | 3,020.00 | 128,128 |
| 2022-11-18 | 1,555.00 | 1,615.00 | 1,525.00 | 1,530.00 | 3,060.00 | 595,139 |
| 2022-11-17 | 1,560.00 | 1,565.00 | 1,540.00 | 1,555.00 | 3,110.00 | 130,712 |
| 2022-11-16 | 1,550.00 | 1,580.00 | 1,535.00 | 1,575.00 | 3,150.00 | 221,419 |
| 2022-11-15 | 1,530.00 | 1,555.00 | 1,515.00 | 1,555.00 | 3,110.00 | 151,989 |
| 2022-11-14 | 1,540.00 | 1,565.00 | 1,535.00 | 1,535.00 | 3,070.00 | 133,232 |
| 2022-11-11 | 1,545.00 | 1,550.00 | 1,520.00 | 1,535.00 | 3,070.00 | 183,275 |
| 2022-11-10 | 1,510.00 | 1,520.00 | 1,495.00 | 1,505.00 | 3,010.00 | 60,524 |
| 2022-11-09 | 1,530.00 | 1,540.00 | 1,515.00 | 1,520.00 | 3,040.00 | 119,107 |
| 2022-11-08 | 1,505.00 | 1,535.00 | 1,505.00 | 1,520.00 | 3,040.00 | 112,290 |
| 2022-11-07 | 1,475.00 | 1,500.00 | 1,465.00 | 1,500.00 | 3,000.00 | 42,517 |
| 2022-11-04 | 1,490.00 | 1,500.00 | 1,445.00 | 1,470.00 | 2,940.00 | 91,052 |
| 2022-11-03 | 1,500.00 | 1,510.00 | 1,490.00 | 1,500.00 | 3,000.00 | 43,710 |
| 2022-11-02 | 1,520.00 | 1,550.00 | 1,510.00 | 1,525.00 | 3,050.00 | 102,926 |
| 2022-11-01 | 1,480.00 | 1,530.00 | 1,480.00 | 1,520.00 | 3,040.00 | 130,335 |
| 2022-10-31 | 1,490.00 | 1,500.00 | 1,475.00 | 1,490.00 | 2,980.00 | 93,440 |
| 2022-10-28 | 1,500.00 | 1,525.00 | 1,460.00 | 1,470.00 | 2,940.00 | 171,577 |
| 2022-10-27 | 1,555.00 | 1,560.00 | 1,485.00 | 1,515.00 | 3,030.00 | 286,819 |
| 2022-10-26 | 1,520.00 | 1,520.00 | 1,470.00 | 1,515.00 | 3,030.00 | 164,284 |
| 2022-10-25 | 1,475.00 | 1,520.00 | 1,470.00 | 1,520.00 | 3,040.00 | 158,548 |
| 2022-10-24 | 1,470.00 | 1,500.00 | 1,470.00 | 1,470.00 | 2,940.00 | 128,419 |
| 2022-10-21 | 1,485.00 | 1,500.00 | 1,430.00 | 1,455.00 | 2,910.00 | 126,391 |
| 2022-10-20 | 1,520.00 | 1,545.00 | 1,485.00 | 1,505.00 | 3,010.00 | 135,707 |
| 2022-10-19 | 1,530.00 | 1,670.00 | 1,520.00 | 1,530.00 | 3,060.00 | 1,257,984 |
| 2022-10-18 | 1,530.00 | 1,545.00 | 1,495.00 | 1,520.00 | 3,040.00 | 125,656 |
| 2022-10-17 | 1,460.00 | 1,530.00 | 1,445.00 | 1,500.00 | 3,000.00 | 167,607 |
| 2022-10-14 | 1,395.00 | 1,480.00 | 1,395.00 | 1,480.00 | 2,960.00 | 256,005 |
| 2022-10-13 | 1,410.00 | 1,425.00 | 1,345.00 | 1,380.00 | 2,760.00 | 165,182 |
| 2022-10-12 | 1,415.00 | 1,450.00 | 1,400.00 | 1,440.00 | 2,880.00 | 114,530 |
| 2022-10-11 | 1,445.00 | 1,500.00 | 1,410.00 | 1,440.00 | 2,880.00 | 148,646 |
| 2022-10-07 | 1,480.00 | 1,500.00 | 1,465.00 | 1,475.00 | 2,950.00 | 87,710 |
| 2022-10-06 | 1,420.00 | 1,505.00 | 1,420.00 | 1,485.00 | 2,970.00 | 252,066 |
| 2022-10-05 | 1,460.00 | 1,470.00 | 1,390.00 | 1,420.00 | 2,840.00 | 123,102 |
| 2022-10-04 | 1,405.00 | 1,445.00 | 1,400.00 | 1,440.00 | 2,880.00 | 74,147 |
| 2022-09-30 | 1,355.00 | 1,390.00 | 1,345.00 | 1,380.00 | 2,760.00 | 115,755 |
| 2022-09-29 | 1,385.00 | 1,440.00 | 1,385.00 | 1,385.00 | 2,770.00 | 137,050 |
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.