Softcen Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 1,665.00 | 1,730.00 | 1,610.00 | 1,645.00 | 3,290.00 | 201,914 |
| 2022-06-30 | 1,760.00 | 1,785.00 | 1,675.00 | 1,680.00 | 3,360.00 | 251,884 |
| 2022-06-29 | 1,725.00 | 1,820.00 | 1,725.00 | 1,775.00 | 3,550.00 | 139,151 |
| 2022-06-28 | 1,765.00 | 1,785.00 | 1,735.00 | 1,775.00 | 3,550.00 | 109,330 |
| 2022-06-27 | 1,720.00 | 1,785.00 | 1,705.00 | 1,750.00 | 3,500.00 | 208,424 |
| 2022-06-24 | 1,580.00 | 1,720.00 | 1,580.00 | 1,715.00 | 3,430.00 | 351,759 |
| 2022-06-23 | 1,680.00 | 1,730.00 | 1,575.00 | 1,580.00 | 3,160.00 | 473,421 |
| 2022-06-22 | 1,805.00 | 1,860.00 | 1,680.00 | 1,680.00 | 3,360.00 | 423,699 |
| 2022-06-21 | 1,810.00 | 1,850.00 | 1,790.00 | 1,805.00 | 3,610.00 | 359,620 |
| 2022-06-20 | 1,975.00 | 2,000.00 | 1,795.00 | 1,810.00 | 3,620.00 | 444,433 |
| 2022-06-17 | 1,915.00 | 1,990.00 | 1,895.00 | 1,975.00 | 3,950.00 | 484,128 |
| 2022-06-16 | 2,020.00 | 2,115.00 | 1,995.00 | 2,010.00 | 4,020.00 | 431,958 |
| 2022-06-15 | 2,090.00 | 2,135.00 | 1,990.00 | 1,995.00 | 3,990.00 | 354,722 |
| 2022-06-14 | 2,090.00 | 2,135.00 | 2,050.00 | 2,105.00 | 4,210.00 | 315,219 |
| 2022-06-13 | 2,210.00 | 2,225.00 | 2,115.00 | 2,145.00 | 4,290.00 | 353,292 |
| 2022-06-10 | 2,305.00 | 2,335.00 | 2,270.00 | 2,270.00 | 4,540.00 | 206,097 |
| 2022-06-09 | 2,355.00 | 2,360.00 | 2,285.00 | 2,335.00 | 4,670.00 | 299,832 |
| 2022-06-08 | 2,370.00 | 2,385.00 | 2,345.00 | 2,350.00 | 4,700.00 | 154,921 |
| 2022-06-07 | 2,395.00 | 2,400.00 | 2,345.00 | 2,355.00 | 4,710.00 | 159,317 |
| 2022-06-03 | 2,425.00 | 2,440.00 | 2,400.00 | 2,400.00 | 4,800.00 | 171,123 |
| 2022-06-02 | 2,430.00 | 2,445.00 | 2,405.00 | 2,415.00 | 4,830.00 | 129,036 |
| 2022-05-31 | 2,455.00 | 2,465.00 | 2,420.00 | 2,440.00 | 4,880.00 | 251,100 |
| 2022-05-30 | 2,420.00 | 2,460.00 | 2,390.00 | 2,430.00 | 4,860.00 | 242,086 |
| 2022-05-27 | 2,465.00 | 2,465.00 | 2,380.00 | 2,390.00 | 4,780.00 | 341,712 |
| 2022-05-26 | 2,350.00 | 2,400.00 | 2,330.00 | 2,400.00 | 4,800.00 | 391,651 |
| 2022-05-25 | 2,365.00 | 2,475.00 | 2,330.00 | 2,350.00 | 4,700.00 | 480,487 |
| 2022-05-24 | 2,390.00 | 2,455.00 | 2,355.00 | 2,355.00 | 4,710.00 | 356,074 |
| 2022-05-23 | 2,390.00 | 2,435.00 | 2,385.00 | 2,385.00 | 4,770.00 | 230,618 |
| 2022-05-20 | 2,400.00 | 2,405.00 | 2,350.00 | 2,385.00 | 4,770.00 | 233,727 |
| 2022-05-19 | 2,375.00 | 2,410.00 | 2,360.00 | 2,370.00 | 4,740.00 | 390,075 |
| 2022-05-18 | 2,500.00 | 2,525.00 | 2,430.00 | 2,455.00 | 4,910.00 | 242,682 |
| 2022-05-17 | 2,465.00 | 2,500.00 | 2,440.00 | 2,470.00 | 4,940.00 | 524,732 |
| 2022-05-16 | 2,535.00 | 2,625.00 | 2,535.00 | 2,565.00 | 5,130.00 | 369,431 |
| 2022-05-13 | 2,475.00 | 2,555.00 | 2,470.00 | 2,530.00 | 5,060.00 | 319,064 |
| 2022-05-12 | 2,530.00 | 2,585.00 | 2,470.00 | 2,470.00 | 4,940.00 | 352,948 |
| 2022-05-11 | 2,630.00 | 2,660.00 | 2,550.00 | 2,570.00 | 5,140.00 | 340,187 |
| 2022-05-10 | 2,625.00 | 2,665.00 | 2,500.00 | 2,645.00 | 5,290.00 | 384,191 |
| 2022-05-09 | 2,705.00 | 2,740.00 | 2,650.00 | 2,655.00 | 5,310.00 | 288,909 |
| 2022-05-06 | 2,700.00 | 2,750.00 | 2,680.00 | 2,690.00 | 5,380.00 | 320,837 |
| 2022-05-04 | 2,850.00 | 2,910.00 | 2,780.00 | 2,780.00 | 5,560.00 | 344,584 |
| 2022-05-03 | 2,830.00 | 2,915.00 | 2,790.00 | 2,845.00 | 5,690.00 | 779,397 |
| 2022-05-02 | 2,655.00 | 2,805.00 | 2,650.00 | 2,805.00 | 5,610.00 | 585,882 |
| 2022-04-29 | 2,720.00 | 2,760.00 | 2,700.00 | 2,710.00 | 5,420.00 | 307,308 |
| 2022-04-28 | 2,780.00 | 2,805.00 | 2,675.00 | 2,710.00 | 5,420.00 | 490,872 |
| 2022-04-27 | 2,735.00 | 2,815.00 | 2,715.00 | 2,775.00 | 5,550.00 | 501,753 |
| 2022-04-26 | 2,830.00 | 2,865.00 | 2,810.00 | 2,810.00 | 5,620.00 | 387,945 |
| 2022-04-25 | 2,860.00 | 2,920.00 | 2,805.00 | 2,815.00 | 5,630.00 | 596,674 |
| 2022-04-22 | 3,000.00 | 3,050.00 | 2,855.00 | 2,870.00 | 5,740.00 | 1,125,615 |
| 2022-04-21 | 3,050.00 | 3,075.00 | 3,010.00 | 3,025.00 | 6,050.00 | 524,858 |
| 2022-04-20 | 3,060.00 | 3,075.00 | 2,995.00 | 3,070.00 | 6,140.00 | 599,870 |
| 2022-04-19 | 3,085.00 | 3,115.00 | 2,980.00 | 3,050.00 | 6,100.00 | 1,204,932 |
| 2022-04-18 | 3,360.00 | 3,380.00 | 3,120.00 | 3,130.00 | 6,260.00 | 2,311,047 |
| 2022-04-15 | 3,205.00 | 3,240.00 | 3,170.00 | 3,225.00 | 6,450.00 | 755,492 |
| 2022-04-14 | 3,195.00 | 3,370.00 | 3,170.00 | 3,250.00 | 6,500.00 | 2,619,702 |
| 2022-04-13 | 3,125.00 | 3,230.00 | 3,125.00 | 3,150.00 | 6,300.00 | 660,876 |
| 2022-04-12 | 3,180.00 | 3,260.00 | 3,100.00 | 3,120.00 | 6,240.00 | 874,858 |
| 2022-04-11 | 3,250.00 | 3,300.00 | 3,200.00 | 3,210.00 | 6,420.00 | 1,033,264 |
| 2022-04-08 | 3,085.00 | 3,290.00 | 3,080.00 | 3,270.00 | 6,540.00 | 2,316,133 |
| 2022-04-07 | 3,070.00 | 3,185.00 | 3,020.00 | 3,085.00 | 6,170.00 | 1,623,929 |
| 2022-04-06 | 3,185.00 | 3,235.00 | 3,090.00 | 3,105.00 | 6,210.00 | 966,059 |
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.