Softcen Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 918.00 | 928.00 | 850.00 | 895.00 | 895.00 | 47,059 |
| 2026-10-19 | 898.00 | 921.00 | 898.00 | 918.00 | 918.00 | 43,979 |
| 2026-10-16 | 919.00 | 932.00 | 910.00 | 929.00 | 929.00 | 31,316 |
| 2026-10-15 | 958.00 | 979.00 | 930.00 | 947.00 | 947.00 | 59,557 |
| 2026-10-14 | 980.00 | 989.00 | 960.00 | 980.00 | 980.00 | 39,111 |
| 2026-10-13 | 987.00 | 994.00 | 932.00 | 980.00 | 980.00 | 104,369 |
| 2026-10-12 | 1,010.00 | 1,044.00 | 974.00 | 1,002.00 | 1,002.00 | 62,364 |
| 2026-10-08 | 990.00 | 1,055.00 | 979.00 | 1,010.00 | 1,010.00 | 117,883 |
| 2026-10-07 | 995.00 | 1,015.00 | 989.00 | 999.00 | 999.00 | 26,291 |
| 2026-10-06 | 1,005.00 | 1,019.00 | 990.00 | 1,002.00 | 1,002.00 | 50,883 |
| 2026-10-02 | 997.00 | 1,010.00 | 997.00 | 1,005.00 | 1,005.00 | 16,019 |
| 2026-10-01 | 995.00 | 1,009.00 | 988.00 | 1,006.00 | 1,006.00 | 34,766 |
| 2026-09-30 | 1,035.00 | 1,035.00 | 988.00 | 1,004.00 | 1,004.00 | 142,556 |
| 2026-09-29 | 979.00 | 1,053.00 | 958.00 | 1,046.00 | 1,046.00 | 389,898 |
| 2026-09-28 | 981.00 | 994.00 | 974.00 | 986.00 | 986.00 | 33,906 |
| 2026-09-23 | 996.00 | 999.00 | 954.00 | 999.00 | 999.00 | 398,208 |
| 2026-09-22 | 983.00 | 1,010.00 | 950.00 | 999.00 | 999.00 | 139,276 |
| 2026-09-21 | 931.00 | 1,013.00 | 882.00 | 999.00 | 999.00 | 252,196 |
| 2026-09-18 | 894.00 | 929.00 | 878.00 | 907.00 | 907.00 | 17,205 |
| 2026-09-17 | 910.00 | 910.00 | 881.00 | 893.00 | 893.00 | 14,402 |
| 2026-09-16 | 912.00 | 930.00 | 866.00 | 881.00 | 881.00 | 22,783 |
| 2026-09-15 | 891.00 | 910.00 | 883.00 | 910.00 | 910.00 | 19,098 |
| 2026-09-14 | 890.00 | 908.00 | 859.00 | 900.00 | 900.00 | 43,077 |
| 2026-09-11 | 861.00 | 927.00 | 861.00 | 890.00 | 890.00 | 30,143 |
| 2026-09-10 | 921.00 | 929.00 | 886.00 | 905.00 | 905.00 | 36,565 |
| 2026-09-09 | 887.00 | 906.00 | 875.00 | 885.00 | 885.00 | 23,396 |
| 2026-09-08 | 902.00 | 926.00 | 887.00 | 887.00 | 887.00 | 46,950 |
| 2026-09-07 | 923.00 | 923.00 | 902.00 | 902.00 | 902.00 | 33,390 |
| 2026-09-04 | 930.00 | 949.00 | 903.00 | 923.00 | 923.00 | 48,869 |
| 2026-09-03 | 925.00 | 945.00 | 905.00 | 905.00 | 905.00 | 24,036 |
| 2026-09-02 | 953.00 | 953.00 | 916.00 | 928.00 | 928.00 | 33,593 |
| 2026-09-01 | 957.00 | 958.00 | 917.00 | 953.00 | 953.00 | 43,765 |
| 2026-08-31 | 940.00 | 970.00 | 930.00 | 950.00 | 950.00 | 38,087 |
| 2026-08-28 | 947.00 | 948.00 | 922.00 | 940.00 | 940.00 | 41,327 |
| 2026-08-27 | 959.00 | 959.00 | 919.00 | 947.00 | 947.00 | 80,088 |
| 2026-08-26 | 973.00 | 973.00 | 943.00 | 959.00 | 959.00 | 28,441 |
| 2026-08-25 | 974.00 | 974.00 | 926.00 | 968.00 | 968.00 | 131,161 |
| 2026-08-24 | 999.00 | 999.00 | 941.00 | 976.00 | 976.00 | 162,392 |
| 2026-08-21 | 934.00 | 1,006.00 | 902.00 | 1,002.00 | 1,002.00 | 419,443 |
| 2026-08-20 | 910.00 | 932.00 | 910.00 | 927.00 | 927.00 | 75,216 |
| 2026-08-19 | 918.00 | 918.00 | 898.00 | 910.00 | 910.00 | 19,164 |
| 2026-08-18 | 922.00 | 929.00 | 885.00 | 921.00 | 921.00 | 99,057 |
| 2026-08-14 | 929.00 | 929.00 | 897.00 | 922.00 | 922.00 | 68,580 |
| 2026-08-13 | 941.00 | 941.00 | 900.00 | 930.00 | 930.00 | 114,834 |
| 2026-08-12 | 920.00 | 975.00 | 905.00 | 941.00 | 941.00 | 253,200 |
| 2026-08-11 | 921.00 | 921.00 | 889.00 | 915.00 | 915.00 | 114,148 |
| 2026-08-10 | 870.00 | 924.00 | 870.00 | 898.00 | 898.00 | 229,383 |
| 2026-08-07 | 889.00 | 897.00 | 860.00 | 890.00 | 890.00 | 112,595 |
| 2026-08-06 | 906.00 | 921.00 | 858.00 | 889.00 | 889.00 | 190,187 |
| 2026-08-05 | 899.00 | 1,077.00 | 867.00 | 897.00 | 897.00 | 3,966,613 |
| 2026-08-04 | 808.00 | 833.00 | 796.00 | 829.00 | 829.00 | 40,474 |
| 2026-08-03 | 830.00 | 867.00 | 748.00 | 792.00 | 792.00 | 104,557 |
| 2026-07-31 | 821.00 | 857.00 | 780.00 | 830.00 | 830.00 | 75,060 |
| 2026-07-30 | 850.00 | 850.00 | 750.00 | 827.00 | 827.00 | 55,398 |
| 2026-07-29 | 899.00 | 920.00 | 750.00 | 830.00 | 830.00 | 118,567 |
| 2026-07-28 | 995.00 | 995.00 | 850.00 | 899.00 | 899.00 | 69,348 |
| 2026-07-27 | 1,023.00 | 1,023.00 | 948.00 | 978.00 | 978.00 | 39,684 |
| 2026-07-24 | 1,000.00 | 1,007.00 | 977.00 | 1,000.00 | 1,000.00 | 77,211 |
| 2026-07-23 | 1,006.00 | 1,027.00 | 958.00 | 991.00 | 991.00 | 134,868 |
| 2026-07-22 | 1,003.00 | 1,010.00 | 945.00 | 1,006.00 | 1,006.00 | 51,535 |
Page 1 of 20 · 1,193 trading daysOlder →
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.