Softcen Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 2,485.00 | 2,485.00 | 2,425.00 | 2,440.00 | 4,880.00 | 301,927 |
| 2022-01-04 | 2,505.00 | 2,545.00 | 2,440.00 | 2,485.00 | 4,970.00 | 450,959 |
| 2022-01-03 | 2,455.00 | 2,485.00 | 2,430.00 | 2,480.00 | 4,960.00 | 309,653 |
| 2021-12-30 | 2,395.00 | 2,480.00 | 2,365.00 | 2,445.00 | 4,890.00 | 609,323 |
| 2021-12-29 | 2,300.00 | 2,410.00 | 2,300.00 | 2,385.00 | 4,770.00 | 627,626 |
| 2021-12-28 | 2,315.00 | 2,320.00 | 2,265.00 | 2,300.00 | 4,600.00 | 240,642 |
| 2021-12-27 | 2,300.00 | 2,340.00 | 2,250.00 | 2,300.00 | 4,600.00 | 384,055 |
| 2021-12-24 | 2,365.00 | 2,375.00 | 2,300.00 | 2,315.00 | 4,630.00 | 397,544 |
| 2021-12-23 | 2,445.00 | 2,445.00 | 2,345.00 | 2,360.00 | 4,720.00 | 363,087 |
| 2021-12-22 | 2,405.00 | 2,460.00 | 2,365.00 | 2,430.00 | 4,860.00 | 458,256 |
| 2021-12-21 | 2,470.00 | 2,480.00 | 2,340.00 | 2,390.00 | 4,780.00 | 580,894 |
| 2021-12-20 | 2,455.00 | 2,540.00 | 2,430.00 | 2,475.00 | 4,950.00 | 436,787 |
| 2021-12-17 | 2,530.00 | 2,570.00 | 2,450.00 | 2,475.00 | 4,950.00 | 546,411 |
| 2021-12-16 | 2,705.00 | 2,710.00 | 2,540.00 | 2,560.00 | 5,120.00 | 689,449 |
| 2021-12-15 | 2,600.00 | 2,705.00 | 2,530.00 | 2,665.00 | 5,330.00 | 1,641,576 |
| 2021-12-14 | 2,660.00 | 2,720.00 | 2,550.00 | 2,580.00 | 5,160.00 | 916,706 |
| 2021-12-13 | 2,705.00 | 2,740.00 | 2,640.00 | 2,660.00 | 5,320.00 | 830,629 |
| 2021-12-10 | 2,680.00 | 2,800.00 | 2,660.00 | 2,680.00 | 5,360.00 | 1,760,858 |
| 2021-12-09 | 2,750.00 | 2,765.00 | 2,615.00 | 2,680.00 | 5,360.00 | 2,218,901 |
| 2021-12-08 | 2,595.00 | 2,760.00 | 2,565.00 | 2,715.00 | 5,430.00 | 5,171,170 |
| 2021-12-07 | 2,535.00 | 2,740.00 | 2,450.00 | 2,540.00 | 5,080.00 | 5,126,945 |
| 2021-12-06 | 2,475.00 | 2,560.00 | 2,470.00 | 2,520.00 | 5,040.00 | 1,874,299 |
| 2021-12-03 | 2,295.00 | 2,670.00 | 2,295.00 | 2,500.00 | 5,000.00 | 12,463,795 |
| 2021-12-02 | 2,155.00 | 2,290.00 | 2,155.00 | 2,255.00 | 4,510.00 | 593,009 |
| 2021-12-01 | 2,140.00 | 2,215.00 | 2,115.00 | 2,195.00 | 4,390.00 | 274,531 |
| 2021-11-30 | 2,325.00 | 2,350.00 | 2,150.00 | 2,155.00 | 4,310.00 | 739,530 |
| 2021-11-29 | 2,260.00 | 2,320.00 | 2,220.00 | 2,240.00 | 4,480.00 | 469,551 |
| 2021-11-26 | 2,315.00 | 2,370.00 | 2,310.00 | 2,330.00 | 4,660.00 | 408,984 |
| 2021-11-25 | 2,370.00 | 2,380.00 | 2,305.00 | 2,315.00 | 4,630.00 | 253,458 |
| 2021-11-24 | 2,315.00 | 2,405.00 | 2,300.00 | 2,380.00 | 4,760.00 | 377,879 |
| 2021-11-23 | 2,355.00 | 2,400.00 | 2,295.00 | 2,315.00 | 4,630.00 | 578,848 |
| 2021-11-22 | 2,410.00 | 2,470.00 | 2,300.00 | 2,340.00 | 4,680.00 | 1,821,247 |
| 2021-11-19 | 2,405.00 | 2,640.00 | 2,405.00 | 2,510.00 | 5,020.00 | 1,518,907 |
| 2021-11-18 | 2,505.00 | 2,510.00 | 2,405.00 | 2,445.00 | 4,890.00 | 697,646 |
| 2021-11-17 | 2,490.00 | 2,555.00 | 2,445.00 | 2,495.00 | 4,990.00 | 1,813,386 |
| 2021-11-16 | 2,785.00 | 2,840.00 | 2,415.00 | 2,445.00 | 4,890.00 | 7,519,930 |
| 2021-11-15 | 2,275.00 | 2,360.00 | 2,275.00 | 2,350.00 | 4,700.00 | 488,276 |
| 2021-11-12 | 2,215.00 | 2,275.00 | 2,205.00 | 2,255.00 | 4,510.00 | 221,365 |
| 2021-11-11 | 2,155.00 | 2,275.00 | 2,155.00 | 2,210.00 | 4,420.00 | 247,262 |
| 2021-11-10 | 2,225.00 | 2,225.00 | 2,115.00 | 2,160.00 | 4,320.00 | 380,569 |
| 2021-11-09 | 2,240.00 | 2,270.00 | 2,210.00 | 2,220.00 | 4,440.00 | 127,669 |
| 2021-11-08 | 2,205.00 | 2,255.00 | 2,170.00 | 2,240.00 | 4,480.00 | 199,633 |
| 2021-11-05 | 2,290.00 | 2,305.00 | 2,200.00 | 2,210.00 | 4,420.00 | 219,599 |
| 2021-11-04 | 2,315.00 | 2,355.00 | 2,260.00 | 2,290.00 | 4,580.00 | 200,031 |
| 2021-11-03 | 2,385.00 | 2,385.00 | 2,300.00 | 2,310.00 | 4,620.00 | 215,996 |
| 2021-11-02 | 2,315.00 | 2,370.00 | 2,315.00 | 2,365.00 | 4,730.00 | 192,633 |
| 2021-11-01 | 2,295.00 | 2,350.00 | 2,290.00 | 2,320.00 | 4,640.00 | 169,383 |
| 2021-10-29 | 2,335.00 | 2,360.00 | 2,280.00 | 2,300.00 | 4,600.00 | 224,738 |
| 2021-10-28 | 2,360.00 | 2,390.00 | 2,310.00 | 2,335.00 | 4,670.00 | 279,385 |
| 2021-10-27 | 2,380.00 | 2,380.00 | 2,340.00 | 2,365.00 | 4,730.00 | 144,793 |
| 2021-10-26 | 2,350.00 | 2,410.00 | 2,305.00 | 2,360.00 | 4,720.00 | 199,686 |
| 2021-10-25 | 2,390.00 | 2,405.00 | 2,330.00 | 2,350.00 | 4,700.00 | 226,477 |
| 2021-10-22 | 2,355.00 | 2,415.00 | 2,330.00 | 2,385.00 | 4,770.00 | 350,412 |
← NewerPage 20 of 20 · 1,193 trading days
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.