Softcen Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 302.00 | 311.00 | 302.00 | 307.00 | 1,535.00 | 75,378 |
| 2025-03-31 | 306.00 | 311.00 | 300.00 | 301.00 | 1,505.00 | 105,938 |
| 2025-03-28 | 318.00 | 320.00 | 306.00 | 309.00 | 1,545.00 | 126,098 |
| 2025-03-27 | 318.00 | 319.00 | 313.00 | 318.00 | 1,590.00 | 200,285 |
| 2025-03-26 | 332.00 | 339.00 | 320.00 | 322.00 | 1,610.00 | 261,470 |
| 2025-03-25 | 327.00 | 335.00 | 317.00 | 335.00 | 1,675.00 | 307,286 |
| 2025-03-24 | 329.00 | 333.00 | 319.00 | 330.00 | 1,650.00 | 676,314 |
| 2025-03-21 | 297.00 | 369.00 | 297.00 | 332.00 | 1,660.00 | 6,691,742 |
| 2025-03-20 | 296.00 | 300.00 | 292.00 | 295.00 | 1,475.00 | 131,906 |
| 2025-03-19 | 297.00 | 305.00 | 292.00 | 297.00 | 1,485.00 | 101,016 |
| 2025-03-18 | 305.00 | 309.00 | 295.00 | 300.00 | 1,500.00 | 169,783 |
| 2025-03-17 | 315.00 | 317.00 | 305.00 | 305.00 | 1,525.00 | 117,865 |
| 2025-03-14 | 314.00 | 317.00 | 310.00 | 317.00 | 1,585.00 | 107,505 |
| 2025-03-13 | 316.00 | 320.00 | 309.00 | 316.00 | 1,580.00 | 64,684 |
| 2025-03-12 | 314.00 | 324.00 | 314.00 | 318.00 | 1,590.00 | 85,571 |
| 2025-03-11 | 310.00 | 316.00 | 303.00 | 316.00 | 1,580.00 | 108,816 |
| 2025-03-10 | 320.00 | 321.00 | 311.00 | 318.00 | 1,590.00 | 71,771 |
| 2025-03-07 | 318.00 | 320.00 | 314.00 | 319.00 | 1,595.00 | 122,295 |
| 2025-03-06 | 324.00 | 325.00 | 315.00 | 321.00 | 1,605.00 | 108,349 |
| 2025-03-05 | 321.00 | 327.00 | 319.00 | 322.00 | 1,610.00 | 98,777 |
| 2025-03-04 | 329.00 | 329.00 | 320.00 | 320.00 | 1,600.00 | 129,578 |
| 2025-02-28 | 337.00 | 338.00 | 324.00 | 329.00 | 1,645.00 | 200,360 |
| 2025-02-27 | 335.00 | 358.00 | 334.00 | 337.00 | 1,685.00 | 415,015 |
| 2025-02-26 | 330.00 | 334.00 | 321.00 | 330.00 | 1,650.00 | 97,939 |
| 2025-02-25 | 337.00 | 339.00 | 329.00 | 329.00 | 1,645.00 | 156,334 |
| 2025-02-24 | 339.00 | 341.00 | 335.00 | 335.00 | 1,675.00 | 95,076 |
| 2025-02-21 | 336.00 | 340.00 | 334.00 | 339.00 | 1,695.00 | 90,072 |
| 2025-02-20 | 346.00 | 350.00 | 336.00 | 336.00 | 1,680.00 | 146,204 |
| 2025-02-19 | 350.00 | 356.00 | 343.00 | 346.00 | 1,730.00 | 194,400 |
| 2025-02-18 | 343.00 | 350.00 | 336.00 | 350.00 | 1,750.00 | 184,863 |
| 2025-02-17 | 341.00 | 344.00 | 338.00 | 343.00 | 1,715.00 | 110,725 |
| 2025-02-14 | 343.00 | 346.00 | 334.00 | 337.00 | 1,685.00 | 96,504 |
| 2025-02-13 | 336.00 | 347.00 | 334.00 | 342.00 | 1,710.00 | 148,282 |
| 2025-02-12 | 353.00 | 353.00 | 335.00 | 335.00 | 1,675.00 | 218,209 |
| 2025-02-11 | 355.00 | 361.00 | 349.00 | 350.00 | 1,750.00 | 259,195 |
| 2025-02-10 | 359.00 | 374.00 | 352.00 | 352.00 | 1,760.00 | 477,674 |
| 2025-02-07 | 359.00 | 404.00 | 350.00 | 358.00 | 1,790.00 | 3,648,236 |
| 2025-02-06 | 338.00 | 347.00 | 329.00 | 347.00 | 1,735.00 | 241,257 |
| 2025-02-05 | 329.00 | 340.00 | 327.00 | 329.00 | 1,645.00 | 177,346 |
| 2025-02-04 | 319.00 | 329.00 | 318.00 | 327.00 | 1,635.00 | 155,249 |
| 2025-02-03 | 343.00 | 344.00 | 315.00 | 315.00 | 1,575.00 | 331,689 |
| 2025-01-31 | 343.00 | 350.00 | 339.00 | 342.00 | 1,710.00 | 212,625 |
| 2025-01-24 | 350.00 | 358.00 | 340.00 | 344.00 | 1,720.00 | 278,353 |
| 2025-01-23 | 349.00 | 375.00 | 346.00 | 349.00 | 1,745.00 | 770,002 |
| 2025-01-22 | 348.00 | 365.00 | 343.00 | 343.00 | 1,715.00 | 264,795 |
| 2025-01-21 | 358.00 | 368.00 | 346.00 | 347.00 | 1,735.00 | 396,881 |
| 2025-01-20 | 364.00 | 379.00 | 354.00 | 358.00 | 1,790.00 | 656,910 |
| 2025-01-17 | 340.00 | 402.00 | 335.00 | 363.00 | 1,815.00 | 5,207,734 |
| 2025-01-16 | 342.00 | 347.00 | 335.00 | 339.00 | 1,695.00 | 180,705 |
| 2025-01-15 | 353.00 | 353.00 | 332.00 | 338.00 | 1,690.00 | 362,967 |
| 2025-01-14 | 373.00 | 378.00 | 346.00 | 348.00 | 1,740.00 | 670,678 |
| 2025-01-13 | 356.00 | 378.00 | 349.00 | 369.00 | 1,845.00 | 777,283 |
| 2025-01-10 | 425.00 | 467.00 | 360.00 | 361.00 | 1,805.00 | 4,498,634 |
| 2025-01-09 | 304.00 | 399.00 | 301.00 | 399.00 | 1,995.00 | 7,022,544 |
| 2025-01-08 | 309.00 | 313.00 | 297.00 | 307.00 | 1,535.00 | 79,752 |
| 2025-01-07 | 302.00 | 312.00 | 302.00 | 309.00 | 1,545.00 | 88,366 |
| 2025-01-06 | 301.00 | 304.00 | 297.00 | 302.00 | 1,510.00 | 55,539 |
| 2025-01-03 | 299.00 | 305.00 | 296.00 | 301.00 | 1,505.00 | 32,185 |
| 2025-01-02 | 283.00 | 300.00 | 283.00 | 300.00 | 1,500.00 | 59,101 |
| 2024-12-30 | 291.00 | 295.00 | 285.00 | 292.00 | 1,460.00 | 45,402 |
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.