Softcen Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 900.00 | 1,003.00 | 885.00 | 1,003.00 | 1,003.00 | 175,563 |
| 2026-07-20 | 890.00 | 935.00 | 856.00 | 935.00 | 935.00 | 71,322 |
| 2026-07-16 | 915.00 | 949.00 | 844.00 | 865.00 | 865.00 | 27,131 |
| 2026-07-15 | 903.00 | 921.00 | 891.00 | 916.00 | 916.00 | 40,503 |
| 2026-07-14 | 895.00 | 904.00 | 823.00 | 902.00 | 902.00 | 137,722 |
| 2026-07-13 | 896.00 | 896.00 | 834.00 | 896.00 | 896.00 | 88,024 |
| 2026-07-10 | 860.00 | 870.00 | 849.00 | 870.00 | 870.00 | 18,327 |
| 2026-07-09 | 816.00 | 836.00 | 800.00 | 831.00 | 831.00 | 38,908 |
| 2026-07-08 | 852.00 | 867.00 | 791.00 | 822.00 | 822.00 | 65,299 |
| 2026-07-07 | 801.00 | 880.00 | 800.00 | 852.00 | 852.00 | 101,972 |
| 2026-07-06 | 861.00 | 915.00 | 811.00 | 830.00 | 830.00 | 55,171 |
| 2026-07-03 | 959.00 | 959.00 | 861.00 | 861.00 | 861.00 | 62,700 |
| 2026-07-02 | 1,038.00 | 1,038.00 | 920.00 | 920.00 | 920.00 | 146,056 |
| 2026-07-01 | 922.00 | 1,043.00 | 879.00 | 1,043.00 | 1,043.00 | 311,857 |
| 2026-06-30 | 907.00 | 922.00 | 819.00 | 922.00 | 922.00 | 275,017 |
| 2026-06-29 | 750.00 | 948.00 | 750.00 | 910.00 | 910.00 | 919,439 |
| 2026-06-26 | 716.00 | 788.00 | 691.00 | 743.00 | 743.00 | 113,003 |
| 2026-06-25 | 742.00 | 787.00 | 721.00 | 740.00 | 740.00 | 40,866 |
| 2026-06-24 | 695.00 | 790.00 | 695.00 | 740.00 | 740.00 | 135,573 |
| 2026-06-23 | 832.00 | 832.00 | 750.00 | 750.00 | 750.00 | 87,436 |
| 2026-06-22 | 835.00 | 835.00 | 785.00 | 830.00 | 830.00 | 182,149 |
| 2026-06-19 | 872.00 | 872.00 | 806.00 | 835.00 | 835.00 | 109,197 |
| 2026-06-18 | 897.00 | 917.00 | 856.00 | 872.00 | 872.00 | 126,687 |
| 2026-06-17 | 902.00 | 902.00 | 877.00 | 897.00 | 897.00 | 70,875 |
| 2026-06-16 | 905.00 | 914.00 | 871.00 | 905.00 | 905.00 | 161,762 |
| 2026-06-15 | 911.00 | 920.00 | 882.00 | 902.00 | 902.00 | 176,018 |
| 2026-06-12 | 1,068.00 | 1,174.00 | 883.00 | 905.00 | 905.00 | 2,219,869 |
| 2026-06-11 | 753.00 | 978.00 | 751.00 | 978.00 | 978.00 | 1,332,030 |
| 2026-06-10 | 812.00 | 842.00 | 727.00 | 753.00 | 753.00 | 162,077 |
| 2026-06-09 | 800.00 | 848.00 | 797.00 | 812.00 | 812.00 | 110,998 |
| 2026-06-08 | 860.00 | 895.00 | 795.00 | 803.00 | 803.00 | 134,183 |
| 2026-06-05 | 911.00 | 919.00 | 845.00 | 866.00 | 866.00 | 146,680 |
| 2026-06-04 | 962.00 | 1,200.00 | 855.00 | 919.00 | 919.00 | 1,362,599 |
| 2026-06-02 | 990.00 | 991.00 | 778.00 | 962.00 | 962.00 | 489,201 |
| 2026-06-01 | 1,110.00 | 1,110.00 | 964.00 | 991.00 | 991.00 | 251,652 |
| 2026-05-29 | 1,130.00 | 1,130.00 | 1,064.00 | 1,110.00 | 1,110.00 | 115,173 |
| 2026-05-28 | 1,225.00 | 1,235.00 | 1,025.00 | 1,131.00 | 1,131.00 | 311,242 |
| 2026-05-27 | 1,284.00 | 1,284.00 | 1,185.00 | 1,235.00 | 1,235.00 | 242,968 |
| 2026-05-26 | 1,309.00 | 1,309.00 | 1,210.00 | 1,297.00 | 1,297.00 | 426,435 |
| 2026-04-30 | 278.00 | 281.00 | 259.00 | 268.00 | 1,340.00 | 579,013 |
| 2026-04-29 | 284.00 | 289.00 | 273.00 | 277.00 | 1,385.00 | 430,044 |
| 2026-04-28 | 270.00 | 289.00 | 269.00 | 284.00 | 1,420.00 | 688,553 |
| 2026-04-27 | 273.00 | 281.00 | 268.00 | 274.00 | 1,370.00 | 359,468 |
| 2026-04-24 | 261.00 | 266.00 | 255.00 | 266.00 | 1,330.00 | 176,447 |
| 2026-04-23 | 260.00 | 280.00 | 250.00 | 259.00 | 1,295.00 | 359,188 |
| 2026-04-22 | 260.00 | 260.00 | 248.00 | 257.00 | 1,285.00 | 202,127 |
| 2026-04-21 | 250.00 | 259.00 | 245.00 | 257.00 | 1,285.00 | 296,518 |
| 2026-04-20 | 245.00 | 269.00 | 240.00 | 247.00 | 1,235.00 | 481,056 |
| 2026-04-17 | 247.00 | 251.00 | 240.00 | 245.00 | 1,225.00 | 105,065 |
| 2026-04-16 | 242.00 | 246.00 | 238.00 | 246.00 | 1,230.00 | 133,921 |
| 2026-04-15 | 243.00 | 244.00 | 237.00 | 242.00 | 1,210.00 | 133,708 |
| 2026-04-14 | 239.00 | 250.00 | 236.00 | 243.00 | 1,215.00 | 122,413 |
| 2026-04-13 | 239.00 | 240.00 | 237.00 | 240.00 | 1,200.00 | 66,839 |
| 2026-04-10 | 238.00 | 243.00 | 234.00 | 241.00 | 1,205.00 | 140,464 |
| 2026-04-09 | 240.00 | 242.00 | 233.00 | 238.00 | 1,190.00 | 76,334 |
| 2026-04-08 | 240.00 | 243.00 | 232.00 | 240.00 | 1,200.00 | 102,835 |
| 2026-04-07 | 242.00 | 245.00 | 230.00 | 232.00 | 1,160.00 | 154,729 |
| 2026-04-06 | 241.00 | 248.00 | 236.00 | 242.00 | 1,210.00 | 106,851 |
| 2026-04-03 | 233.00 | 242.00 | 226.00 | 241.00 | 1,205.00 | 96,090 |
| 2026-04-02 | 242.00 | 242.00 | 226.00 | 231.00 | 1,155.00 | 115,162 |
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.