Softcen Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-01 | 344.00 | 353.00 | 340.00 | 349.00 | 1,745.00 | 88,162 |
| 2025-06-30 | 345.00 | 348.00 | 340.00 | 344.00 | 1,720.00 | 81,604 |
| 2025-06-27 | 352.00 | 354.00 | 344.00 | 348.00 | 1,740.00 | 59,324 |
| 2025-06-26 | 364.00 | 364.00 | 350.00 | 354.00 | 1,770.00 | 98,974 |
| 2025-06-25 | 373.00 | 375.00 | 360.00 | 364.00 | 1,820.00 | 88,651 |
| 2025-06-24 | 357.00 | 373.00 | 357.00 | 373.00 | 1,865.00 | 124,836 |
| 2025-06-23 | 368.00 | 379.00 | 351.00 | 357.00 | 1,785.00 | 227,180 |
| 2025-06-20 | 375.00 | 376.00 | 355.00 | 368.00 | 1,840.00 | 89,378 |
| 2025-06-19 | 373.00 | 376.00 | 366.00 | 370.00 | 1,850.00 | 54,566 |
| 2025-06-18 | 375.00 | 379.00 | 365.00 | 373.00 | 1,865.00 | 83,881 |
| 2025-06-17 | 382.00 | 383.00 | 362.00 | 375.00 | 1,875.00 | 97,485 |
| 2025-06-16 | 373.00 | 377.00 | 363.00 | 376.00 | 1,880.00 | 65,823 |
| 2025-06-13 | 378.00 | 378.00 | 360.00 | 373.00 | 1,865.00 | 132,307 |
| 2025-06-12 | 383.00 | 383.00 | 366.00 | 375.00 | 1,875.00 | 169,670 |
| 2025-06-11 | 375.00 | 382.00 | 372.00 | 381.00 | 1,905.00 | 115,633 |
| 2025-06-10 | 380.00 | 385.00 | 371.00 | 375.00 | 1,875.00 | 98,072 |
| 2025-06-09 | 384.00 | 384.00 | 368.00 | 380.00 | 1,900.00 | 113,609 |
| 2025-06-05 | 366.00 | 383.00 | 365.00 | 380.00 | 1,900.00 | 246,617 |
| 2025-06-04 | 360.00 | 375.00 | 357.00 | 366.00 | 1,830.00 | 141,668 |
| 2025-06-02 | 358.00 | 366.00 | 355.00 | 360.00 | 1,800.00 | 67,718 |
| 2025-05-30 | 359.00 | 360.00 | 351.00 | 359.00 | 1,795.00 | 99,552 |
| 2025-05-29 | 363.00 | 363.00 | 356.00 | 360.00 | 1,800.00 | 59,715 |
| 2025-05-28 | 351.00 | 363.00 | 347.00 | 358.00 | 1,790.00 | 159,504 |
| 2025-05-27 | 352.00 | 361.00 | 348.00 | 350.00 | 1,750.00 | 117,098 |
| 2025-05-26 | 342.00 | 354.00 | 340.00 | 349.00 | 1,745.00 | 67,871 |
| 2025-05-23 | 345.00 | 355.00 | 340.00 | 346.00 | 1,730.00 | 109,552 |
| 2025-05-22 | 352.00 | 354.00 | 343.00 | 346.00 | 1,730.00 | 65,230 |
| 2025-05-21 | 343.00 | 354.00 | 343.00 | 352.00 | 1,760.00 | 69,275 |
| 2025-05-20 | 336.00 | 347.00 | 334.00 | 342.00 | 1,710.00 | 77,105 |
| 2025-05-19 | 342.00 | 343.00 | 329.00 | 334.00 | 1,670.00 | 94,538 |
| 2025-05-16 | 349.00 | 352.00 | 340.00 | 341.00 | 1,705.00 | 82,685 |
| 2025-05-15 | 353.00 | 354.00 | 343.00 | 348.00 | 1,740.00 | 141,080 |
| 2025-05-14 | 349.00 | 355.00 | 345.00 | 353.00 | 1,765.00 | 79,883 |
| 2025-05-13 | 349.00 | 357.00 | 346.00 | 349.00 | 1,745.00 | 137,988 |
| 2025-05-12 | 340.00 | 351.00 | 338.00 | 348.00 | 1,740.00 | 145,492 |
| 2025-05-09 | 344.00 | 347.00 | 337.00 | 339.00 | 1,695.00 | 127,799 |
| 2025-05-08 | 358.00 | 364.00 | 344.00 | 345.00 | 1,725.00 | 251,061 |
| 2025-05-07 | 333.00 | 347.00 | 333.00 | 346.00 | 1,730.00 | 171,223 |
| 2025-05-02 | 336.00 | 337.00 | 329.00 | 333.00 | 1,665.00 | 129,996 |
| 2025-04-30 | 345.00 | 350.00 | 333.00 | 336.00 | 1,680.00 | 233,660 |
| 2025-04-29 | 344.00 | 351.00 | 342.00 | 344.00 | 1,720.00 | 138,394 |
| 2025-04-28 | 360.00 | 365.00 | 343.00 | 344.00 | 1,720.00 | 292,199 |
| 2025-04-25 | 360.00 | 370.00 | 352.00 | 365.00 | 1,825.00 | 188,376 |
| 2025-04-24 | 361.00 | 372.00 | 349.00 | 360.00 | 1,800.00 | 321,335 |
| 2025-04-23 | 374.00 | 384.00 | 364.00 | 364.00 | 1,820.00 | 460,213 |
| 2025-04-22 | 395.00 | 402.00 | 373.00 | 373.00 | 1,865.00 | 1,482,579 |
| 2025-04-21 | 407.00 | 452.00 | 360.00 | 404.00 | 2,020.00 | 9,453,820 |
| 2025-04-18 | 341.00 | 362.00 | 326.00 | 349.00 | 1,745.00 | 783,023 |
| 2025-04-17 | 330.00 | 344.00 | 324.00 | 340.00 | 1,700.00 | 485,896 |
| 2025-04-16 | 324.00 | 367.00 | 319.00 | 334.00 | 1,670.00 | 5,436,858 |
| 2025-04-15 | 312.00 | 318.00 | 312.00 | 314.00 | 1,570.00 | 142,710 |
| 2025-04-14 | 323.00 | 323.00 | 311.00 | 316.00 | 1,580.00 | 92,483 |
| 2025-04-11 | 304.00 | 312.00 | 301.00 | 310.00 | 1,550.00 | 64,800 |
| 2025-04-10 | 301.00 | 318.00 | 301.00 | 307.00 | 1,535.00 | 137,005 |
| 2025-04-09 | 303.00 | 308.00 | 291.00 | 293.00 | 1,465.00 | 90,668 |
| 2025-04-08 | 288.00 | 300.00 | 288.00 | 297.00 | 1,485.00 | 109,209 |
| 2025-04-07 | 302.00 | 302.00 | 281.00 | 285.00 | 1,425.00 | 211,827 |
| 2025-04-04 | 302.00 | 309.00 | 292.00 | 305.00 | 1,525.00 | 146,761 |
| 2025-04-03 | 303.00 | 306.00 | 301.00 | 303.00 | 1,515.00 | 82,751 |
| 2025-04-02 | 308.00 | 314.00 | 304.00 | 307.00 | 1,535.00 | 72,559 |
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.