Softcen Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 1,400.00 | 1,450.00 | 1,360.00 | 1,380.00 | 2,760.00 | 184,698 |
| 2022-09-27 | 1,390.00 | 1,455.00 | 1,390.00 | 1,420.00 | 2,840.00 | 242,849 |
| 2022-09-26 | 1,525.00 | 1,525.00 | 1,405.00 | 1,405.00 | 2,810.00 | 372,020 |
| 2022-09-23 | 1,580.00 | 1,580.00 | 1,525.00 | 1,535.00 | 3,070.00 | 142,447 |
| 2022-09-22 | 1,600.00 | 1,600.00 | 1,540.00 | 1,580.00 | 3,160.00 | 238,972 |
| 2022-09-21 | 1,610.00 | 1,630.00 | 1,590.00 | 1,620.00 | 3,240.00 | 138,523 |
| 2022-09-20 | 1,630.00 | 1,660.00 | 1,620.00 | 1,635.00 | 3,270.00 | 148,104 |
| 2022-09-19 | 1,685.00 | 1,695.00 | 1,620.00 | 1,625.00 | 3,250.00 | 150,568 |
| 2022-09-16 | 1,705.00 | 1,725.00 | 1,670.00 | 1,700.00 | 3,400.00 | 129,611 |
| 2022-09-15 | 1,730.00 | 1,755.00 | 1,720.00 | 1,730.00 | 3,460.00 | 66,920 |
| 2022-09-14 | 1,700.00 | 1,735.00 | 1,685.00 | 1,730.00 | 3,460.00 | 87,225 |
| 2022-09-13 | 1,700.00 | 1,755.00 | 1,700.00 | 1,755.00 | 3,510.00 | 157,775 |
| 2022-09-08 | 1,700.00 | 1,710.00 | 1,660.00 | 1,685.00 | 3,370.00 | 129,057 |
| 2022-09-07 | 1,735.00 | 1,740.00 | 1,655.00 | 1,665.00 | 3,330.00 | 174,143 |
| 2022-09-06 | 1,690.00 | 1,730.00 | 1,680.00 | 1,730.00 | 3,460.00 | 86,285 |
| 2022-09-05 | 1,710.00 | 1,745.00 | 1,680.00 | 1,700.00 | 3,400.00 | 156,022 |
| 2022-09-02 | 1,775.00 | 1,795.00 | 1,720.00 | 1,735.00 | 3,470.00 | 183,346 |
| 2022-09-01 | 1,820.00 | 1,820.00 | 1,770.00 | 1,770.00 | 3,540.00 | 173,092 |
| 2022-08-31 | 1,800.00 | 1,835.00 | 1,790.00 | 1,835.00 | 3,670.00 | 109,866 |
| 2022-08-30 | 1,805.00 | 1,825.00 | 1,780.00 | 1,800.00 | 3,600.00 | 154,475 |
| 2022-08-29 | 1,820.00 | 1,845.00 | 1,800.00 | 1,800.00 | 3,600.00 | 250,863 |
| 2022-08-26 | 1,875.00 | 1,970.00 | 1,855.00 | 1,885.00 | 3,770.00 | 485,501 |
| 2022-08-25 | 1,820.00 | 1,880.00 | 1,820.00 | 1,865.00 | 3,730.00 | 176,549 |
| 2022-08-24 | 1,830.00 | 1,855.00 | 1,825.00 | 1,830.00 | 3,660.00 | 125,129 |
| 2022-08-23 | 1,845.00 | 1,860.00 | 1,820.00 | 1,840.00 | 3,680.00 | 315,327 |
| 2022-08-22 | 1,900.00 | 2,075.00 | 1,860.00 | 1,885.00 | 3,770.00 | 3,976,836 |
| 2022-08-19 | 1,910.00 | 1,940.00 | 1,900.00 | 1,915.00 | 3,830.00 | 154,026 |
| 2022-08-18 | 1,915.00 | 1,935.00 | 1,885.00 | 1,920.00 | 3,840.00 | 154,940 |
| 2022-08-17 | 1,945.00 | 1,960.00 | 1,915.00 | 1,920.00 | 3,840.00 | 250,745 |
| 2022-08-16 | 1,915.00 | 1,950.00 | 1,905.00 | 1,930.00 | 3,860.00 | 442,734 |
| 2022-08-12 | 1,860.00 | 1,925.00 | 1,855.00 | 1,900.00 | 3,800.00 | 279,127 |
| 2022-08-11 | 1,860.00 | 1,875.00 | 1,845.00 | 1,860.00 | 3,720.00 | 160,529 |
| 2022-08-10 | 1,830.00 | 1,845.00 | 1,790.00 | 1,845.00 | 3,690.00 | 214,580 |
| 2022-08-09 | 1,865.00 | 1,875.00 | 1,830.00 | 1,835.00 | 3,670.00 | 158,447 |
| 2022-08-08 | 1,885.00 | 1,890.00 | 1,855.00 | 1,870.00 | 3,740.00 | 163,430 |
| 2022-08-05 | 1,915.00 | 1,920.00 | 1,880.00 | 1,890.00 | 3,780.00 | 185,918 |
| 2022-08-04 | 1,900.00 | 1,950.00 | 1,895.00 | 1,920.00 | 3,840.00 | 351,353 |
| 2022-08-03 | 1,850.00 | 1,900.00 | 1,845.00 | 1,890.00 | 3,780.00 | 186,346 |
| 2022-08-02 | 1,875.00 | 1,885.00 | 1,835.00 | 1,845.00 | 3,690.00 | 275,165 |
| 2022-08-01 | 1,905.00 | 1,915.00 | 1,880.00 | 1,895.00 | 3,790.00 | 194,674 |
| 2022-07-29 | 1,910.00 | 1,925.00 | 1,885.00 | 1,915.00 | 3,830.00 | 226,147 |
| 2022-07-28 | 1,955.00 | 1,955.00 | 1,890.00 | 1,900.00 | 3,800.00 | 397,098 |
| 2022-07-27 | 1,890.00 | 1,975.00 | 1,885.00 | 1,935.00 | 3,870.00 | 758,975 |
| 2022-07-26 | 2,035.00 | 2,035.00 | 1,875.00 | 1,885.00 | 3,770.00 | 1,721,148 |
| 2022-07-25 | 1,860.00 | 1,905.00 | 1,840.00 | 1,880.00 | 3,760.00 | 788,998 |
| 2022-07-22 | 1,960.00 | 2,000.00 | 1,880.00 | 1,880.00 | 3,760.00 | 747,884 |
| 2022-07-21 | 2,070.00 | 2,135.00 | 1,945.00 | 1,955.00 | 3,910.00 | 5,657,930 |
| 2022-07-20 | 1,920.00 | 1,925.00 | 1,860.00 | 1,880.00 | 3,760.00 | 851,884 |
| 2022-07-19 | 1,810.00 | 1,875.00 | 1,770.00 | 1,875.00 | 3,750.00 | 619,020 |
| 2022-07-18 | 1,780.00 | 1,805.00 | 1,725.00 | 1,790.00 | 3,580.00 | 249,574 |
| 2022-07-15 | 1,735.00 | 1,765.00 | 1,705.00 | 1,750.00 | 3,500.00 | 204,840 |
| 2022-07-14 | 1,735.00 | 1,760.00 | 1,715.00 | 1,750.00 | 3,500.00 | 124,066 |
| 2022-07-13 | 1,715.00 | 1,785.00 | 1,695.00 | 1,730.00 | 3,460.00 | 267,928 |
| 2022-07-12 | 1,775.00 | 1,785.00 | 1,705.00 | 1,725.00 | 3,450.00 | 214,921 |
| 2022-07-11 | 1,795.00 | 1,820.00 | 1,745.00 | 1,765.00 | 3,530.00 | 218,782 |
| 2022-07-08 | 1,755.00 | 1,815.00 | 1,740.00 | 1,770.00 | 3,540.00 | 243,619 |
| 2022-07-07 | 1,685.00 | 1,760.00 | 1,685.00 | 1,725.00 | 3,450.00 | 221,034 |
| 2022-07-06 | 1,705.00 | 1,745.00 | 1,630.00 | 1,655.00 | 3,310.00 | 237,891 |
| 2022-07-05 | 1,655.00 | 1,725.00 | 1,635.00 | 1,715.00 | 3,430.00 | 333,262 |
| 2022-07-04 | 1,635.00 | 1,690.00 | 1,575.00 | 1,655.00 | 3,310.00 | 266,713 |
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.