Softcen Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-27 | 297.00 | 298.00 | 283.00 | 293.00 | 1,465.00 | 56,844 |
| 2024-12-26 | 313.00 | 313.00 | 293.00 | 297.00 | 1,485.00 | 83,274 |
| 2024-12-24 | 309.00 | 311.00 | 296.00 | 304.00 | 1,520.00 | 45,637 |
| 2024-12-23 | 304.00 | 313.00 | 302.00 | 307.00 | 1,535.00 | 88,537 |
| 2024-12-20 | 309.00 | 312.00 | 298.00 | 303.00 | 1,515.00 | 119,826 |
| 2024-12-19 | 309.00 | 316.00 | 305.00 | 313.00 | 1,565.00 | 35,804 |
| 2024-12-18 | 313.00 | 322.00 | 310.00 | 319.00 | 1,595.00 | 74,453 |
| 2024-12-17 | 314.00 | 322.00 | 310.00 | 313.00 | 1,565.00 | 69,912 |
| 2024-12-16 | 311.00 | 318.00 | 309.00 | 312.00 | 1,560.00 | 73,926 |
| 2024-12-13 | 305.00 | 313.00 | 298.00 | 311.00 | 1,555.00 | 33,062 |
| 2024-12-12 | 309.00 | 312.00 | 305.00 | 305.00 | 1,525.00 | 53,956 |
| 2024-12-11 | 291.00 | 311.00 | 291.00 | 309.00 | 1,545.00 | 95,035 |
| 2024-12-10 | 273.00 | 291.00 | 273.00 | 290.00 | 1,450.00 | 67,162 |
| 2024-12-09 | 283.00 | 288.00 | 270.00 | 273.00 | 1,365.00 | 130,379 |
| 2024-12-06 | 301.00 | 306.00 | 286.00 | 295.00 | 1,475.00 | 103,644 |
| 2024-12-05 | 310.00 | 312.00 | 303.00 | 306.00 | 1,530.00 | 79,117 |
| 2024-12-04 | 305.00 | 318.00 | 303.00 | 310.00 | 1,550.00 | 98,420 |
| 2024-12-03 | 306.00 | 316.00 | 306.00 | 312.00 | 1,560.00 | 60,908 |
| 2024-12-02 | 330.00 | 330.00 | 310.00 | 310.00 | 1,550.00 | 64,314 |
| 2024-11-29 | 333.00 | 339.00 | 318.00 | 319.00 | 1,595.00 | 58,845 |
| 2024-11-28 | 336.00 | 347.00 | 327.00 | 332.00 | 1,660.00 | 114,645 |
| 2024-11-27 | 318.00 | 341.00 | 313.00 | 335.00 | 1,675.00 | 166,232 |
| 2024-11-26 | 307.00 | 323.00 | 307.00 | 318.00 | 1,590.00 | 117,021 |
| 2024-11-25 | 303.00 | 316.00 | 303.00 | 306.00 | 1,530.00 | 104,541 |
| 2024-11-22 | 309.00 | 313.00 | 299.00 | 301.00 | 1,505.00 | 111,551 |
| 2024-11-21 | 310.00 | 312.00 | 300.00 | 309.00 | 1,545.00 | 45,938 |
| 2024-11-20 | 308.00 | 315.00 | 306.00 | 310.00 | 1,550.00 | 48,992 |
| 2024-11-19 | 313.00 | 318.00 | 305.00 | 311.00 | 1,555.00 | 40,394 |
| 2024-11-18 | 313.00 | 318.00 | 305.00 | 316.00 | 1,580.00 | 56,551 |
| 2024-11-15 | 308.00 | 316.00 | 294.00 | 313.00 | 1,565.00 | 172,008 |
| 2024-11-14 | 322.00 | 329.00 | 301.00 | 309.00 | 1,545.00 | 184,833 |
| 2024-11-13 | 343.00 | 352.00 | 321.00 | 322.00 | 1,610.00 | 258,273 |
| 2024-11-12 | 377.00 | 381.00 | 342.00 | 352.00 | 1,760.00 | 191,103 |
| 2024-11-11 | 391.00 | 392.00 | 377.00 | 384.00 | 1,920.00 | 85,350 |
| 2024-11-08 | 387.00 | 397.00 | 387.00 | 391.00 | 1,955.00 | 28,850 |
| 2024-11-07 | 394.00 | 399.00 | 386.00 | 388.00 | 1,940.00 | 48,770 |
| 2024-11-06 | 406.00 | 409.00 | 382.00 | 400.00 | 2,000.00 | 104,230 |
| 2024-11-05 | 405.00 | 410.00 | 400.00 | 406.00 | 2,030.00 | 26,490 |
| 2024-11-04 | 400.00 | 404.00 | 395.00 | 403.00 | 2,015.00 | 29,417 |
| 2024-11-01 | 404.00 | 404.00 | 396.00 | 400.00 | 2,000.00 | 20,958 |
| 2024-10-31 | 394.00 | 404.00 | 388.00 | 404.00 | 2,020.00 | 47,590 |
| 2024-10-30 | 397.00 | 403.00 | 389.00 | 397.00 | 1,985.00 | 27,772 |
| 2024-10-29 | 399.00 | 400.00 | 388.00 | 396.00 | 1,980.00 | 54,913 |
| 2024-10-28 | 395.00 | 404.00 | 395.00 | 401.00 | 2,005.00 | 37,752 |
| 2024-10-25 | 388.00 | 404.00 | 388.00 | 399.00 | 1,995.00 | 63,957 |
| 2024-10-24 | 412.00 | 412.00 | 385.00 | 388.00 | 1,940.00 | 126,785 |
| 2024-10-23 | 417.00 | 418.00 | 405.00 | 409.00 | 2,045.00 | 75,917 |
| 2024-10-22 | 433.00 | 436.00 | 399.00 | 417.00 | 2,085.00 | 169,847 |
| 2024-10-21 | 448.00 | 448.00 | 431.00 | 438.00 | 2,190.00 | 59,900 |
| 2024-10-18 | 451.00 | 452.00 | 434.00 | 448.00 | 2,240.00 | 92,945 |
| 2024-10-17 | 453.00 | 454.00 | 446.00 | 452.00 | 2,260.00 | 37,286 |
| 2024-10-16 | 442.00 | 457.00 | 442.00 | 454.00 | 2,270.00 | 52,080 |
| 2024-10-15 | 462.00 | 465.00 | 445.00 | 450.00 | 2,250.00 | 55,603 |
| 2024-10-14 | 457.00 | 463.00 | 454.00 | 462.00 | 2,310.00 | 37,645 |
| 2024-10-11 | 461.00 | 464.00 | 450.00 | 458.00 | 2,290.00 | 61,633 |
| 2024-10-10 | 477.00 | 478.00 | 456.00 | 461.00 | 2,305.00 | 149,471 |
| 2024-10-08 | 479.00 | 485.00 | 470.00 | 476.00 | 2,380.00 | 53,018 |
| 2024-10-07 | 487.00 | 494.00 | 482.00 | 482.00 | 2,410.00 | 35,070 |
| 2024-10-04 | 485.00 | 495.00 | 480.00 | 487.00 | 2,435.00 | 56,359 |
| 2024-10-02 | 486.00 | 493.00 | 471.00 | 490.00 | 2,450.00 | 80,754 |
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.