Softcen Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-30 | 316.00 | 316.00 | 304.00 | 310.00 | 1,550.00 | 62,529 |
| 2025-12-29 | 319.00 | 325.00 | 310.00 | 316.00 | 1,580.00 | 93,387 |
| 2025-12-26 | 320.00 | 325.00 | 315.00 | 319.00 | 1,595.00 | 69,385 |
| 2025-12-24 | 314.00 | 319.00 | 311.00 | 319.00 | 1,595.00 | 109,576 |
| 2025-12-23 | 312.00 | 315.00 | 308.00 | 314.00 | 1,570.00 | 85,957 |
| 2025-12-22 | 313.00 | 315.00 | 309.00 | 312.00 | 1,560.00 | 95,936 |
| 2025-12-19 | 310.00 | 315.00 | 307.00 | 311.00 | 1,555.00 | 107,719 |
| 2025-12-18 | 309.00 | 313.00 | 302.00 | 310.00 | 1,550.00 | 72,764 |
| 2025-12-17 | 314.00 | 314.00 | 295.00 | 311.00 | 1,555.00 | 141,481 |
| 2025-12-16 | 308.00 | 321.00 | 304.00 | 314.00 | 1,570.00 | 180,543 |
| 2025-12-15 | 314.00 | 314.00 | 298.00 | 312.00 | 1,560.00 | 123,344 |
| 2025-12-12 | 295.00 | 317.00 | 293.00 | 314.00 | 1,570.00 | 331,815 |
| 2025-12-11 | 293.00 | 295.00 | 290.00 | 295.00 | 1,475.00 | 70,556 |
| 2025-12-10 | 288.00 | 293.00 | 288.00 | 293.00 | 1,465.00 | 120,164 |
| 2025-12-09 | 291.00 | 292.00 | 285.00 | 292.00 | 1,460.00 | 140,555 |
| 2025-12-08 | 286.00 | 291.00 | 284.00 | 291.00 | 1,455.00 | 159,018 |
| 2025-12-05 | 280.00 | 294.00 | 279.00 | 286.00 | 1,430.00 | 112,538 |
| 2025-12-04 | 281.00 | 281.00 | 274.00 | 280.00 | 1,400.00 | 120,720 |
| 2025-12-03 | 280.00 | 288.00 | 277.00 | 281.00 | 1,405.00 | 105,068 |
| 2025-12-02 | 273.00 | 280.00 | 269.00 | 280.00 | 1,400.00 | 73,179 |
| 2025-12-01 | 274.00 | 279.00 | 270.00 | 273.00 | 1,365.00 | 100,311 |
| 2025-11-28 | 271.00 | 275.00 | 268.00 | 274.00 | 1,370.00 | 108,639 |
| 2025-11-27 | 269.00 | 273.00 | 266.00 | 271.00 | 1,355.00 | 81,183 |
| 2025-11-26 | 264.00 | 269.00 | 260.00 | 269.00 | 1,345.00 | 186,497 |
| 2025-11-25 | 262.00 | 265.00 | 261.00 | 263.00 | 1,315.00 | 53,473 |
| 2025-11-24 | 265.00 | 269.00 | 259.00 | 264.00 | 1,320.00 | 123,573 |
| 2025-11-21 | 267.00 | 269.00 | 263.00 | 267.00 | 1,335.00 | 115,839 |
| 2025-11-20 | 264.00 | 270.00 | 261.00 | 270.00 | 1,350.00 | 175,665 |
| 2025-11-19 | 267.00 | 268.00 | 259.00 | 265.00 | 1,325.00 | 99,150 |
| 2025-11-18 | 265.00 | 268.00 | 256.00 | 268.00 | 1,340.00 | 375,218 |
| 2025-11-17 | 269.00 | 270.00 | 260.00 | 268.00 | 1,340.00 | 180,144 |
| 2025-11-14 | 268.00 | 270.00 | 259.00 | 269.00 | 1,345.00 | 252,280 |
| 2025-11-13 | 264.00 | 270.00 | 263.00 | 270.00 | 1,350.00 | 141,057 |
| 2025-11-12 | 266.00 | 270.00 | 260.00 | 270.00 | 1,350.00 | 173,366 |
| 2025-11-11 | 270.00 | 272.00 | 261.00 | 266.00 | 1,330.00 | 319,043 |
| 2025-11-10 | 274.00 | 285.00 | 266.00 | 273.00 | 1,365.00 | 551,293 |
| 2025-11-07 | 260.00 | 327.00 | 259.00 | 277.00 | 1,385.00 | 4,392,196 |
| 2025-11-06 | 248.00 | 320.00 | 244.00 | 260.00 | 1,300.00 | 2,274,524 |
| 2025-11-05 | 249.00 | 253.00 | 239.00 | 248.00 | 1,240.00 | 177,322 |
| 2025-11-04 | 247.00 | 250.00 | 241.00 | 250.00 | 1,250.00 | 176,649 |
| 2025-11-03 | 254.00 | 257.00 | 248.00 | 251.00 | 1,255.00 | 117,927 |
| 2025-10-31 | 254.00 | 256.00 | 250.00 | 254.00 | 1,270.00 | 89,307 |
| 2025-10-30 | 262.00 | 262.00 | 249.00 | 254.00 | 1,270.00 | 188,159 |
| 2025-10-29 | 265.00 | 265.00 | 259.00 | 262.00 | 1,310.00 | 66,889 |
| 2025-10-28 | 265.00 | 266.00 | 259.00 | 265.00 | 1,325.00 | 77,508 |
| 2025-10-27 | 260.00 | 265.00 | 256.00 | 265.00 | 1,325.00 | 113,746 |
| 2025-10-24 | 265.00 | 266.00 | 258.00 | 259.00 | 1,295.00 | 114,230 |
| 2025-10-23 | 262.00 | 268.00 | 261.00 | 264.00 | 1,320.00 | 97,997 |
| 2025-10-22 | 267.00 | 268.00 | 260.00 | 263.00 | 1,315.00 | 212,176 |
| 2025-10-21 | 269.00 | 273.00 | 267.00 | 270.00 | 1,350.00 | 75,653 |
| 2025-10-20 | 269.00 | 271.00 | 264.00 | 269.00 | 1,345.00 | 144,261 |
| 2025-10-17 | 277.00 | 277.00 | 267.00 | 271.00 | 1,355.00 | 171,560 |
| 2025-10-16 | 278.00 | 282.00 | 273.00 | 275.00 | 1,375.00 | 123,156 |
| 2025-10-15 | 276.00 | 283.00 | 275.00 | 281.00 | 1,405.00 | 110,584 |
| 2025-10-14 | 277.00 | 282.00 | 270.00 | 277.00 | 1,385.00 | 152,851 |
| 2025-10-13 | 275.00 | 282.00 | 273.00 | 279.00 | 1,395.00 | 45,317 |
| 2025-10-10 | 278.00 | 281.00 | 276.00 | 280.00 | 1,400.00 | 89,200 |
| 2025-10-02 | 286.00 | 290.00 | 268.00 | 280.00 | 1,400.00 | 198,955 |
| 2025-10-01 | 289.00 | 291.00 | 285.00 | 286.00 | 1,430.00 | 78,549 |
| 2025-09-30 | 286.00 | 293.00 | 284.00 | 289.00 | 1,445.00 | 97,995 |
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.