Softcen Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 3,185.00 | 3,235.00 | 3,090.00 | 3,105.00 | 6,210.00 | 966,059 |
| 2022-04-05 | 3,300.00 | 3,315.00 | 3,200.00 | 3,215.00 | 6,430.00 | 1,088,722 |
| 2022-04-04 | 3,215.00 | 3,305.00 | 3,180.00 | 3,305.00 | 6,610.00 | 1,366,014 |
| 2022-04-01 | 3,285.00 | 3,300.00 | 3,145.00 | 3,260.00 | 6,520.00 | 1,765,715 |
| 2022-03-31 | 3,220.00 | 3,390.00 | 3,215.00 | 3,335.00 | 6,670.00 | 2,297,335 |
| 2022-03-30 | 3,750.00 | 3,750.00 | 3,270.00 | 3,285.00 | 6,570.00 | 7,737,485 |
| 2022-03-29 | 3,430.00 | 3,480.00 | 3,280.00 | 3,375.00 | 6,750.00 | 3,053,801 |
| 2022-03-28 | 3,390.00 | 3,725.00 | 3,325.00 | 3,465.00 | 6,930.00 | 12,582,740 |
| 2022-03-25 | 3,105.00 | 3,560.00 | 3,090.00 | 3,350.00 | 6,700.00 | 23,884,400 |
| 2022-03-24 | 3,515.00 | 3,670.00 | 3,015.00 | 3,105.00 | 6,210.00 | 14,271,230 |
| 2022-03-23 | 2,630.00 | 2,990.00 | 2,630.00 | 2,990.00 | 5,980.00 | 4,435,479 |
| 2022-03-22 | 2,600.00 | 2,650.00 | 2,585.00 | 2,620.00 | 5,240.00 | 298,763 |
| 2022-03-21 | 2,670.00 | 2,680.00 | 2,595.00 | 2,595.00 | 5,190.00 | 473,454 |
| 2022-03-18 | 2,710.00 | 2,740.00 | 2,655.00 | 2,665.00 | 5,330.00 | 585,994 |
| 2022-03-17 | 2,695.00 | 2,760.00 | 2,665.00 | 2,720.00 | 5,440.00 | 942,120 |
| 2022-03-16 | 2,705.00 | 2,740.00 | 2,660.00 | 2,665.00 | 5,330.00 | 1,334,871 |
| 2022-03-15 | 2,655.00 | 2,740.00 | 2,575.00 | 2,740.00 | 5,480.00 | 1,355,750 |
| 2022-03-14 | 2,720.00 | 2,760.00 | 2,645.00 | 2,655.00 | 5,310.00 | 1,798,336 |
| 2022-03-11 | 2,535.00 | 2,660.00 | 2,535.00 | 2,660.00 | 5,320.00 | 1,022,152 |
| 2022-03-10 | 2,690.00 | 2,800.00 | 2,515.00 | 2,515.00 | 5,030.00 | 1,927,703 |
| 2022-03-08 | 2,555.00 | 2,680.00 | 2,525.00 | 2,645.00 | 5,290.00 | 628,055 |
| 2022-03-07 | 2,670.00 | 2,705.00 | 2,600.00 | 2,600.00 | 5,200.00 | 564,780 |
| 2022-03-04 | 2,650.00 | 2,750.00 | 2,650.00 | 2,680.00 | 5,360.00 | 748,483 |
| 2022-03-03 | 2,705.00 | 2,730.00 | 2,570.00 | 2,655.00 | 5,310.00 | 1,136,501 |
| 2022-03-02 | 2,580.00 | 2,655.00 | 2,540.00 | 2,655.00 | 5,310.00 | 606,895 |
| 2022-02-28 | 2,480.00 | 2,590.00 | 2,465.00 | 2,580.00 | 5,160.00 | 540,411 |
| 2022-02-25 | 2,390.00 | 2,520.00 | 2,390.00 | 2,520.00 | 5,040.00 | 771,047 |
| 2022-02-24 | 2,410.00 | 2,480.00 | 2,350.00 | 2,350.00 | 4,700.00 | 628,254 |
| 2022-02-23 | 2,390.00 | 2,440.00 | 2,385.00 | 2,425.00 | 4,850.00 | 274,598 |
| 2022-02-22 | 2,350.00 | 2,415.00 | 2,350.00 | 2,375.00 | 4,750.00 | 262,813 |
| 2022-02-21 | 2,380.00 | 2,480.00 | 2,335.00 | 2,425.00 | 4,850.00 | 392,637 |
| 2022-02-18 | 2,345.00 | 2,430.00 | 2,335.00 | 2,415.00 | 4,830.00 | 279,881 |
| 2022-02-17 | 2,435.00 | 2,440.00 | 2,325.00 | 2,385.00 | 4,770.00 | 540,333 |
| 2022-02-16 | 2,370.00 | 2,420.00 | 2,355.00 | 2,400.00 | 4,800.00 | 384,645 |
| 2022-02-15 | 2,355.00 | 2,405.00 | 2,305.00 | 2,325.00 | 4,650.00 | 480,690 |
| 2022-02-14 | 2,430.00 | 2,440.00 | 2,315.00 | 2,370.00 | 4,740.00 | 520,928 |
| 2022-02-11 | 2,590.00 | 2,590.00 | 2,480.00 | 2,480.00 | 4,960.00 | 775,958 |
| 2022-02-10 | 2,690.00 | 2,730.00 | 2,605.00 | 2,605.00 | 5,210.00 | 846,715 |
| 2022-02-09 | 2,740.00 | 2,920.00 | 2,640.00 | 2,660.00 | 5,320.00 | 5,152,960 |
| 2022-02-08 | 2,640.00 | 2,755.00 | 2,595.00 | 2,720.00 | 5,440.00 | 1,371,937 |
| 2022-02-07 | 2,655.00 | 2,780.00 | 2,600.00 | 2,640.00 | 5,280.00 | 1,261,619 |
| 2022-02-04 | 2,660.00 | 2,700.00 | 2,605.00 | 2,630.00 | 5,260.00 | 1,019,687 |
| 2022-02-03 | 2,420.00 | 2,630.00 | 2,415.00 | 2,630.00 | 5,260.00 | 1,015,778 |
| 2022-01-28 | 2,305.00 | 2,395.00 | 2,300.00 | 2,360.00 | 4,720.00 | 479,365 |
| 2022-01-27 | 2,420.00 | 2,460.00 | 2,295.00 | 2,300.00 | 4,600.00 | 643,681 |
| 2022-01-26 | 2,605.00 | 2,685.00 | 2,405.00 | 2,405.00 | 4,810.00 | 1,541,203 |
| 2022-01-25 | 2,635.00 | 2,675.00 | 2,535.00 | 2,570.00 | 5,140.00 | 1,210,603 |
| 2022-01-24 | 2,700.00 | 2,720.00 | 2,610.00 | 2,620.00 | 5,240.00 | 688,021 |
| 2022-01-21 | 2,625.00 | 2,725.00 | 2,590.00 | 2,715.00 | 5,430.00 | 723,320 |
| 2022-01-20 | 2,555.00 | 2,655.00 | 2,535.00 | 2,650.00 | 5,300.00 | 420,955 |
| 2022-01-19 | 2,560.00 | 2,615.00 | 2,500.00 | 2,555.00 | 5,110.00 | 318,911 |
| 2022-01-18 | 2,670.00 | 2,705.00 | 2,575.00 | 2,610.00 | 5,220.00 | 519,382 |
| 2022-01-17 | 2,690.00 | 2,730.00 | 2,635.00 | 2,665.00 | 5,330.00 | 633,766 |
| 2022-01-14 | 2,565.00 | 2,710.00 | 2,535.00 | 2,690.00 | 5,380.00 | 1,388,929 |
| 2022-01-13 | 2,625.00 | 2,645.00 | 2,560.00 | 2,600.00 | 5,200.00 | 440,417 |
| 2022-01-12 | 2,620.00 | 2,650.00 | 2,555.00 | 2,620.00 | 5,240.00 | 758,067 |
| 2022-01-11 | 2,585.00 | 2,660.00 | 2,545.00 | 2,615.00 | 5,230.00 | 905,841 |
| 2022-01-10 | 2,535.00 | 2,780.00 | 2,530.00 | 2,585.00 | 5,170.00 | 9,006,790 |
| 2022-01-07 | 2,380.00 | 2,535.00 | 2,380.00 | 2,500.00 | 5,000.00 | 1,139,522 |
| 2022-01-06 | 2,395.00 | 2,435.00 | 2,365.00 | 2,375.00 | 4,750.00 | 504,458 |
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.