Softcen Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-30 | 508.00 | 509.00 | 489.00 | 490.00 | 2,450.00 | 73,637 |
| 2024-09-27 | 485.00 | 516.00 | 483.00 | 505.00 | 2,525.00 | 174,444 |
| 2024-09-26 | 483.00 | 489.00 | 480.00 | 484.00 | 2,420.00 | 51,263 |
| 2024-09-25 | 473.00 | 489.00 | 473.00 | 484.00 | 2,420.00 | 80,159 |
| 2024-09-24 | 471.00 | 478.00 | 469.00 | 470.00 | 2,350.00 | 43,936 |
| 2024-09-23 | 475.00 | 479.00 | 471.00 | 475.00 | 2,375.00 | 27,564 |
| 2024-09-20 | 485.00 | 485.00 | 473.00 | 479.00 | 2,395.00 | 56,017 |
| 2024-09-19 | 480.00 | 484.00 | 472.00 | 482.00 | 2,410.00 | 44,299 |
| 2024-09-13 | 479.00 | 482.00 | 471.00 | 480.00 | 2,400.00 | 38,458 |
| 2024-09-12 | 465.00 | 479.00 | 465.00 | 479.00 | 2,395.00 | 39,550 |
| 2024-09-11 | 462.00 | 472.00 | 457.00 | 468.00 | 2,340.00 | 44,510 |
| 2024-09-10 | 466.00 | 473.00 | 464.00 | 464.00 | 2,320.00 | 43,615 |
| 2024-09-09 | 450.00 | 469.00 | 448.00 | 466.00 | 2,330.00 | 87,638 |
| 2024-09-06 | 463.00 | 471.00 | 440.00 | 462.00 | 2,310.00 | 228,334 |
| 2024-09-05 | 491.00 | 499.00 | 470.00 | 470.00 | 2,350.00 | 142,947 |
| 2024-09-04 | 503.00 | 507.00 | 490.00 | 493.00 | 2,465.00 | 142,673 |
| 2024-09-03 | 515.00 | 520.00 | 506.00 | 515.00 | 2,575.00 | 72,490 |
| 2024-09-02 | 525.00 | 528.00 | 511.00 | 515.00 | 2,575.00 | 128,489 |
| 2024-08-30 | 517.00 | 527.00 | 515.00 | 525.00 | 2,625.00 | 154,908 |
| 2024-08-29 | 517.00 | 521.00 | 511.00 | 520.00 | 2,600.00 | 65,274 |
| 2024-08-28 | 522.00 | 527.00 | 515.00 | 521.00 | 2,605.00 | 69,201 |
| 2024-08-27 | 522.00 | 530.00 | 515.00 | 520.00 | 2,600.00 | 54,955 |
| 2024-08-26 | 518.00 | 526.00 | 510.00 | 521.00 | 2,605.00 | 109,218 |
| 2024-08-23 | 520.00 | 530.00 | 519.00 | 520.00 | 2,600.00 | 60,535 |
| 2024-08-22 | 545.00 | 548.00 | 527.00 | 530.00 | 2,650.00 | 118,212 |
| 2024-08-21 | 542.00 | 549.00 | 535.00 | 543.00 | 2,715.00 | 109,884 |
| 2024-08-20 | 537.00 | 550.00 | 537.00 | 543.00 | 2,715.00 | 95,873 |
| 2024-08-19 | 535.00 | 544.00 | 532.00 | 536.00 | 2,680.00 | 82,419 |
| 2024-08-16 | 540.00 | 542.00 | 532.00 | 539.00 | 2,695.00 | 110,668 |
| 2024-08-14 | 523.00 | 535.00 | 518.00 | 529.00 | 2,645.00 | 92,807 |
| 2024-08-13 | 525.00 | 529.00 | 513.00 | 518.00 | 2,590.00 | 94,999 |
| 2024-08-12 | 533.00 | 538.00 | 520.00 | 528.00 | 2,640.00 | 169,036 |
| 2024-08-09 | 535.00 | 544.00 | 532.00 | 533.00 | 2,665.00 | 62,508 |
| 2024-08-08 | 536.00 | 544.00 | 527.00 | 535.00 | 2,675.00 | 71,431 |
| 2024-08-07 | 499.00 | 537.00 | 499.00 | 536.00 | 2,680.00 | 160,426 |
| 2024-08-06 | 490.00 | 515.00 | 490.00 | 507.00 | 2,535.00 | 174,302 |
| 2024-08-05 | 553.00 | 555.00 | 475.00 | 498.00 | 2,490.00 | 343,459 |
| 2024-08-02 | 570.00 | 572.00 | 551.00 | 553.00 | 2,765.00 | 234,791 |
| 2024-08-01 | 567.00 | 577.00 | 564.00 | 576.00 | 2,880.00 | 154,288 |
| 2024-07-31 | 566.00 | 569.00 | 556.00 | 568.00 | 2,840.00 | 123,872 |
| 2024-07-30 | 572.00 | 575.00 | 559.00 | 569.00 | 2,845.00 | 214,660 |
| 2024-07-29 | 572.00 | 580.00 | 569.00 | 572.00 | 2,860.00 | 67,826 |
| 2024-07-26 | 564.00 | 595.00 | 564.00 | 572.00 | 2,860.00 | 313,798 |
| 2024-07-25 | 574.00 | 590.00 | 560.00 | 572.00 | 2,860.00 | 403,529 |
| 2024-07-24 | 581.00 | 587.00 | 579.00 | 580.00 | 2,900.00 | 133,813 |
| 2024-07-23 | 600.00 | 601.00 | 584.00 | 584.00 | 2,920.00 | 177,341 |
| 2024-07-22 | 600.00 | 604.00 | 585.00 | 600.00 | 3,000.00 | 222,970 |
| 2024-07-19 | 592.00 | 603.00 | 588.00 | 603.00 | 3,015.00 | 160,277 |
| 2024-07-18 | 596.00 | 600.00 | 586.00 | 592.00 | 2,960.00 | 269,981 |
| 2024-07-17 | 603.00 | 612.00 | 599.00 | 602.00 | 3,010.00 | 236,816 |
| 2024-07-16 | 601.00 | 607.00 | 594.00 | 603.00 | 3,015.00 | 232,855 |
| 2024-07-15 | 607.00 | 609.00 | 599.00 | 599.00 | 2,995.00 | 199,510 |
| 2024-07-12 | 605.00 | 612.00 | 600.00 | 605.00 | 3,025.00 | 251,743 |
| 2024-07-11 | 612.00 | 688.00 | 599.00 | 605.00 | 3,025.00 | 2,363,266 |
| 2024-07-10 | 617.00 | 622.00 | 570.00 | 601.00 | 3,005.00 | 277,455 |
| 2024-07-09 | 605.00 | 630.00 | 602.00 | 616.00 | 3,080.00 | 175,873 |
| 2024-07-08 | 604.00 | 608.00 | 600.00 | 605.00 | 3,025.00 | 64,472 |
| 2024-07-05 | 599.00 | 607.00 | 597.00 | 607.00 | 3,035.00 | 85,629 |
| 2024-07-04 | 600.00 | 606.00 | 598.00 | 598.00 | 2,990.00 | 136,362 |
| 2024-07-03 | 606.00 | 609.00 | 598.00 | 601.00 | 3,005.00 | 98,049 |
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.