Softcen Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-01 | 243.00 | 244.00 | 235.00 | 239.00 | 1,195.00 | 87,566 |
| 2026-03-31 | 244.00 | 245.00 | 234.00 | 238.00 | 1,190.00 | 157,126 |
| 2026-03-30 | 240.00 | 246.00 | 231.00 | 244.00 | 1,220.00 | 165,390 |
| 2026-03-27 | 229.00 | 270.00 | 224.00 | 241.00 | 1,205.00 | 778,696 |
| 2026-03-26 | 230.00 | 231.00 | 222.00 | 230.00 | 1,150.00 | 77,274 |
| 2026-03-25 | 232.00 | 232.00 | 223.00 | 229.00 | 1,145.00 | 140,101 |
| 2026-03-24 | 228.00 | 233.00 | 221.00 | 227.00 | 1,135.00 | 114,326 |
| 2026-03-23 | 234.00 | 238.00 | 220.00 | 227.00 | 1,135.00 | 237,362 |
| 2026-03-20 | 222.00 | 250.00 | 217.00 | 233.00 | 1,165.00 | 666,740 |
| 2026-03-19 | 211.00 | 231.00 | 199.00 | 222.00 | 1,110.00 | 582,499 |
| 2026-03-18 | 239.00 | 239.00 | 220.00 | 222.00 | 1,110.00 | 379,291 |
| 2026-03-17 | 241.00 | 248.00 | 234.00 | 240.00 | 1,200.00 | 167,861 |
| 2026-03-16 | 240.00 | 250.00 | 238.00 | 240.00 | 1,200.00 | 66,842 |
| 2026-03-13 | 243.00 | 244.00 | 236.00 | 243.00 | 1,215.00 | 140,775 |
| 2026-03-12 | 246.00 | 248.00 | 239.00 | 244.00 | 1,220.00 | 79,520 |
| 2026-03-11 | 246.00 | 250.00 | 239.00 | 246.00 | 1,230.00 | 137,978 |
| 2026-03-10 | 247.00 | 251.00 | 239.00 | 245.00 | 1,225.00 | 171,253 |
| 2026-03-09 | 257.00 | 257.00 | 238.00 | 243.00 | 1,215.00 | 254,763 |
| 2026-03-06 | 260.00 | 272.00 | 250.00 | 261.00 | 1,305.00 | 228,632 |
| 2026-03-05 | 259.00 | 272.00 | 256.00 | 258.00 | 1,290.00 | 306,916 |
| 2026-03-04 | 260.00 | 260.00 | 223.00 | 250.00 | 1,250.00 | 514,466 |
| 2026-03-03 | 270.00 | 276.00 | 260.00 | 261.00 | 1,305.00 | 410,194 |
| 2026-02-27 | 294.00 | 294.00 | 273.00 | 281.00 | 1,405.00 | 447,199 |
| 2026-02-26 | 297.00 | 305.00 | 285.00 | 294.00 | 1,470.00 | 636,843 |
| 2026-02-25 | 280.00 | 322.00 | 280.00 | 297.00 | 1,485.00 | 2,074,600 |
| 2026-02-24 | 266.00 | 297.00 | 260.00 | 279.00 | 1,395.00 | 1,347,314 |
| 2026-02-23 | 270.00 | 274.00 | 258.00 | 260.00 | 1,300.00 | 473,473 |
| 2026-02-20 | 265.00 | 272.00 | 257.00 | 269.00 | 1,345.00 | 448,869 |
| 2026-02-19 | 274.00 | 277.00 | 256.00 | 264.00 | 1,320.00 | 915,463 |
| 2026-02-13 | 300.00 | 355.00 | 270.00 | 272.00 | 1,360.00 | 5,384,938 |
| 2026-02-12 | 252.00 | 328.00 | 239.00 | 328.00 | 1,640.00 | 6,046,024 |
| 2026-02-11 | 258.00 | 258.00 | 252.00 | 253.00 | 1,265.00 | 81,173 |
| 2026-02-10 | 246.00 | 261.00 | 243.00 | 258.00 | 1,290.00 | 152,318 |
| 2026-02-09 | 240.00 | 249.00 | 240.00 | 246.00 | 1,230.00 | 110,989 |
| 2026-02-06 | 248.00 | 249.00 | 239.00 | 240.00 | 1,200.00 | 191,997 |
| 2026-02-05 | 256.00 | 258.00 | 248.00 | 250.00 | 1,250.00 | 141,272 |
| 2026-02-04 | 263.00 | 263.00 | 256.00 | 259.00 | 1,295.00 | 102,365 |
| 2026-02-03 | 262.00 | 268.00 | 246.00 | 266.00 | 1,330.00 | 509,558 |
| 2026-02-02 | 262.00 | 262.00 | 256.00 | 262.00 | 1,310.00 | 68,922 |
| 2026-01-30 | 262.00 | 265.00 | 255.00 | 263.00 | 1,315.00 | 108,092 |
| 2026-01-29 | 261.00 | 265.00 | 255.00 | 262.00 | 1,310.00 | 88,680 |
| 2026-01-28 | 265.00 | 267.00 | 258.00 | 261.00 | 1,305.00 | 126,378 |
| 2026-01-27 | 270.00 | 270.00 | 260.00 | 265.00 | 1,325.00 | 116,909 |
| 2026-01-26 | 271.00 | 271.00 | 262.00 | 267.00 | 1,335.00 | 64,478 |
| 2026-01-23 | 270.00 | 272.00 | 264.00 | 268.00 | 1,340.00 | 80,364 |
| 2026-01-22 | 273.00 | 273.00 | 262.00 | 270.00 | 1,350.00 | 93,988 |
| 2026-01-21 | 269.00 | 274.00 | 251.00 | 274.00 | 1,370.00 | 93,286 |
| 2026-01-20 | 265.00 | 267.00 | 258.00 | 265.00 | 1,325.00 | 37,204 |
| 2026-01-19 | 272.00 | 272.00 | 261.00 | 264.00 | 1,320.00 | 88,294 |
| 2026-01-16 | 274.00 | 274.00 | 267.00 | 272.00 | 1,360.00 | 29,071 |
| 2026-01-15 | 270.00 | 274.00 | 258.00 | 273.00 | 1,365.00 | 173,501 |
| 2026-01-14 | 274.00 | 279.00 | 264.00 | 270.00 | 1,350.00 | 44,043 |
| 2026-01-13 | 280.00 | 285.00 | 271.00 | 271.00 | 1,355.00 | 50,353 |
| 2026-01-12 | 277.00 | 286.00 | 267.00 | 280.00 | 1,400.00 | 85,572 |
| 2026-01-09 | 263.00 | 290.00 | 260.00 | 277.00 | 1,385.00 | 273,163 |
| 2026-01-08 | 279.00 | 280.00 | 258.00 | 258.00 | 1,290.00 | 142,745 |
| 2026-01-07 | 294.00 | 294.00 | 274.00 | 279.00 | 1,395.00 | 98,671 |
| 2026-01-06 | 314.00 | 314.00 | 285.00 | 290.00 | 1,450.00 | 228,513 |
| 2026-01-05 | 312.00 | 318.00 | 306.00 | 307.00 | 1,535.00 | 77,793 |
| 2026-01-02 | 310.00 | 325.00 | 308.00 | 311.00 | 1,555.00 | 35,064 |
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.