Softcen Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | 282.00 | 287.00 | 280.00 | 286.00 | 1,430.00 | 100,307 |
| 2025-09-26 | 281.00 | 284.00 | 279.00 | 282.00 | 1,410.00 | 144,566 |
| 2025-09-25 | 285.00 | 285.00 | 279.00 | 279.00 | 1,395.00 | 139,207 |
| 2025-09-24 | 293.00 | 293.00 | 283.00 | 283.00 | 1,415.00 | 166,624 |
| 2025-09-23 | 294.00 | 296.00 | 283.00 | 294.00 | 1,470.00 | 163,634 |
| 2025-09-22 | 293.00 | 295.00 | 291.00 | 293.00 | 1,465.00 | 55,956 |
| 2025-09-19 | 297.00 | 297.00 | 292.00 | 292.00 | 1,460.00 | 92,063 |
| 2025-09-18 | 293.00 | 299.00 | 293.00 | 295.00 | 1,475.00 | 81,458 |
| 2025-09-17 | 291.00 | 308.00 | 290.00 | 297.00 | 1,485.00 | 151,687 |
| 2025-09-16 | 290.00 | 294.00 | 290.00 | 290.00 | 1,450.00 | 187,910 |
| 2025-09-15 | 298.00 | 303.00 | 295.00 | 296.00 | 1,480.00 | 58,179 |
| 2025-09-12 | 299.00 | 302.00 | 296.00 | 297.00 | 1,485.00 | 63,051 |
| 2025-09-11 | 292.00 | 300.00 | 292.00 | 296.00 | 1,480.00 | 107,957 |
| 2025-09-10 | 295.00 | 296.00 | 291.00 | 292.00 | 1,460.00 | 130,741 |
| 2025-09-09 | 294.00 | 297.00 | 289.00 | 295.00 | 1,475.00 | 125,182 |
| 2025-09-08 | 298.00 | 299.00 | 292.00 | 294.00 | 1,470.00 | 154,703 |
| 2025-09-05 | 301.00 | 303.00 | 293.00 | 301.00 | 1,505.00 | 132,528 |
| 2025-09-04 | 305.00 | 308.00 | 300.00 | 302.00 | 1,510.00 | 60,081 |
| 2025-09-03 | 309.00 | 313.00 | 303.00 | 307.00 | 1,535.00 | 71,902 |
| 2025-09-02 | 309.00 | 312.00 | 307.00 | 312.00 | 1,560.00 | 27,594 |
| 2025-09-01 | 310.00 | 315.00 | 300.00 | 312.00 | 1,560.00 | 94,273 |
| 2025-08-29 | 313.00 | 315.00 | 305.00 | 313.00 | 1,565.00 | 89,256 |
| 2025-08-28 | 305.00 | 315.00 | 300.00 | 313.00 | 1,565.00 | 138,241 |
| 2025-08-27 | 306.00 | 308.00 | 287.00 | 308.00 | 1,540.00 | 386,870 |
| 2025-08-26 | 309.00 | 310.00 | 302.00 | 306.00 | 1,530.00 | 96,819 |
| 2025-08-25 | 305.00 | 317.00 | 305.00 | 309.00 | 1,545.00 | 182,259 |
| 2025-08-22 | 329.00 | 343.00 | 297.00 | 311.00 | 1,555.00 | 579,278 |
| 2025-08-14 | 336.00 | 339.00 | 333.00 | 334.00 | 1,670.00 | 108,012 |
| 2025-08-13 | 334.00 | 336.00 | 331.00 | 336.00 | 1,680.00 | 94,594 |
| 2025-08-12 | 334.00 | 338.00 | 331.00 | 334.00 | 1,670.00 | 86,501 |
| 2025-08-11 | 332.00 | 336.00 | 329.00 | 334.00 | 1,670.00 | 127,553 |
| 2025-08-08 | 334.00 | 337.00 | 331.00 | 333.00 | 1,665.00 | 48,987 |
| 2025-08-07 | 334.00 | 336.00 | 329.00 | 334.00 | 1,670.00 | 104,521 |
| 2025-08-06 | 334.00 | 337.00 | 331.00 | 334.00 | 1,670.00 | 81,946 |
| 2025-08-05 | 335.00 | 339.00 | 332.00 | 336.00 | 1,680.00 | 101,530 |
| 2025-08-04 | 338.00 | 338.00 | 329.00 | 335.00 | 1,675.00 | 73,525 |
| 2025-08-01 | 336.00 | 365.00 | 330.00 | 338.00 | 1,690.00 | 578,384 |
| 2025-07-31 | 330.00 | 350.00 | 329.00 | 335.00 | 1,675.00 | 172,595 |
| 2025-07-30 | 330.00 | 337.00 | 327.00 | 329.00 | 1,645.00 | 76,030 |
| 2025-07-29 | 334.00 | 334.00 | 325.00 | 331.00 | 1,655.00 | 74,879 |
| 2025-07-28 | 333.00 | 337.00 | 329.00 | 335.00 | 1,675.00 | 55,245 |
| 2025-07-25 | 339.00 | 340.00 | 330.00 | 336.00 | 1,680.00 | 112,847 |
| 2025-07-24 | 345.00 | 345.00 | 334.00 | 339.00 | 1,695.00 | 89,226 |
| 2025-07-23 | 346.00 | 353.00 | 340.00 | 345.00 | 1,725.00 | 55,112 |
| 2025-07-22 | 346.00 | 352.00 | 340.00 | 348.00 | 1,740.00 | 68,758 |
| 2025-07-21 | 358.00 | 360.00 | 345.00 | 346.00 | 1,730.00 | 152,359 |
| 2025-07-18 | 355.00 | 359.00 | 348.00 | 358.00 | 1,790.00 | 65,901 |
| 2025-07-17 | 347.00 | 361.00 | 346.00 | 356.00 | 1,780.00 | 160,854 |
| 2025-07-16 | 350.00 | 352.00 | 344.00 | 349.00 | 1,745.00 | 36,397 |
| 2025-07-15 | 351.00 | 362.00 | 343.00 | 350.00 | 1,750.00 | 75,861 |
| 2025-07-14 | 356.00 | 357.00 | 345.00 | 352.00 | 1,760.00 | 35,436 |
| 2025-07-11 | 356.00 | 357.00 | 352.00 | 356.00 | 1,780.00 | 22,592 |
| 2025-07-10 | 354.00 | 358.00 | 351.00 | 356.00 | 1,780.00 | 25,602 |
| 2025-07-09 | 350.00 | 357.00 | 349.00 | 354.00 | 1,770.00 | 55,686 |
| 2025-07-08 | 353.00 | 354.00 | 348.00 | 350.00 | 1,750.00 | 50,018 |
| 2025-07-07 | 357.00 | 357.00 | 350.00 | 354.00 | 1,770.00 | 46,016 |
| 2025-07-04 | 362.00 | 366.00 | 352.00 | 358.00 | 1,790.00 | 104,751 |
| 2025-07-03 | 347.00 | 367.00 | 347.00 | 362.00 | 1,810.00 | 156,160 |
| 2025-07-02 | 351.00 | 351.00 | 338.00 | 347.00 | 1,735.00 | 135,545 |
| 2025-07-01 | 344.00 | 353.00 | 340.00 | 349.00 | 1,745.00 | 88,162 |
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.