Softcen Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 6,350.00 | 6,350.00 | 4,885.00 | 5,350.00 | 5,350.00 | 47,375 |
| 2026-07-21 | 8,030.00 | 8,030.00 | 6,930.00 | 6,930.00 | 6,930.00 | 5,062 |
| 2026-07-20 | 9,200.00 | 9,900.00 | 9,200.00 | 9,890.00 | 9,890.00 | 88 |
| 2026-07-16 | 9,950.00 | 9,950.00 | 9,170.00 | 9,950.00 | 9,950.00 | 119 |
| 2026-07-15 | 9,980.00 | 9,980.00 | 9,910.00 | 9,950.00 | 9,950.00 | 99 |
| 2026-07-14 | 9,120.00 | 9,980.00 | 9,120.00 | 9,980.00 | 9,980.00 | 107 |
| 2026-07-13 | 10,330.00 | 10,330.00 | 10,010.00 | 10,010.00 | 10,010.00 | 57 |
| 2026-07-10 | 10,490.00 | 10,490.00 | 10,000.00 | 10,390.00 | 10,390.00 | 864 |
| 2026-07-09 | 8,000.00 | 10,390.00 | 8,000.00 | 10,390.00 | 10,390.00 | 50 |
| 2026-07-08 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 21 |
| 2026-07-07 | 11,210.00 | 11,210.00 | 9,510.00 | 10,500.00 | 10,500.00 | 1,347 |
| 2026-07-06 | 12,210.00 | 12,210.00 | 12,010.00 | 12,150.00 | 12,150.00 | 401 |
| 2026-07-03 | 12,210.00 | 12,900.00 | 12,210.00 | 12,900.00 | 12,900.00 | 139 |
| 2026-07-02 | 12,500.00 | 13,200.00 | 12,500.00 | 13,010.00 | 13,010.00 | 364 |
| 2026-07-01 | 14,500.00 | 14,500.00 | 13,360.00 | 13,610.00 | 13,610.00 | 257 |
| 2026-06-30 | 14,010.00 | 14,700.00 | 14,010.00 | 14,590.00 | 14,590.00 | 85 |
| 2026-06-29 | 15,480.00 | 15,480.00 | 15,000.00 | 15,160.00 | 15,160.00 | 31 |
| 2026-06-26 | 14,760.00 | 15,510.00 | 14,760.00 | 15,390.00 | 15,390.00 | 53 |
| 2026-06-25 | 15,560.00 | 15,560.00 | 15,550.00 | 15,550.00 | 15,550.00 | 4 |
| 2026-06-24 | 16,150.00 | 16,150.00 | 15,560.00 | 15,560.00 | 15,560.00 | 17 |
| 2026-06-23 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 19 |
| 2026-06-22 | 16,090.00 | 16,160.00 | 15,980.00 | 15,980.00 | 15,980.00 | 187 |
| 2026-06-19 | 17,200.00 | 17,200.00 | 15,980.00 | 15,980.00 | 15,980.00 | 152 |
| 2026-06-18 | 18,020.00 | 18,020.00 | 17,500.00 | 17,500.00 | 17,500.00 | 84 |
| 2026-06-17 | 19,450.00 | 19,450.00 | 18,840.00 | 18,880.00 | 18,880.00 | 478 |
| 2026-06-16 | 20,100.00 | 21,200.00 | 19,910.00 | 19,910.00 | 19,910.00 | 250 |
| 2026-06-15 | 21,600.00 | 21,600.00 | 20,250.00 | 20,600.00 | 20,600.00 | 322 |
| 2026-06-12 | 23,300.00 | 23,300.00 | 21,000.00 | 21,050.00 | 21,050.00 | 426 |
| 2026-06-11 | 21,200.00 | 24,850.00 | 21,200.00 | 23,350.00 | 23,350.00 | 1,546 |
| 2026-06-10 | 24,650.00 | 24,650.00 | 23,350.00 | 23,350.00 | 23,350.00 | 377 |
| 2026-06-09 | 22,600.00 | 22,600.00 | 21,100.00 | 21,400.00 | 21,400.00 | 289 |
| 2026-06-08 | 20,500.00 | 23,550.00 | 20,500.00 | 22,750.00 | 22,750.00 | 320 |
| 2026-06-05 | 22,000.00 | 23,000.00 | 21,950.00 | 22,750.00 | 22,750.00 | 344 |
| 2026-06-04 | 28,000.00 | 28,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 956 |
| 2026-06-02 | 27,800.00 | 27,800.00 | 26,050.00 | 27,000.00 | 27,000.00 | 284 |
| 2026-06-01 | 27,050.00 | 28,600.00 | 27,000.00 | 28,600.00 | 28,600.00 | 194 |
| 2026-05-29 | 29,700.00 | 29,700.00 | 27,000.00 | 29,550.00 | 29,550.00 | 34 |
| 2026-05-28 | 30,250.00 | 30,250.00 | 27,600.00 | 29,600.00 | 29,600.00 | 57 |
| 2026-05-27 | 28,000.00 | 32,000.00 | 27,800.00 | 30,250.00 | 30,250.00 | 73 |
| 2026-05-26 | 30,000.00 | 30,000.00 | 26,550.00 | 30,000.00 | 30,000.00 | 1,185 |
| 2026-04-30 | 6,270.00 | 6,360.00 | 6,180.00 | 6,270.00 | 31,350.00 | 342 |
| 2026-04-29 | 6,400.00 | 6,400.00 | 6,150.00 | 6,380.00 | 31,900.00 | 45 |
| 2026-04-28 | 6,200.00 | 6,370.00 | 6,150.00 | 6,330.00 | 31,650.00 | 56 |
| 2026-04-27 | 6,400.00 | 6,400.00 | 6,120.00 | 6,310.00 | 31,550.00 | 285 |
| 2026-04-24 | 6,000.00 | 6,380.00 | 6,000.00 | 6,290.00 | 31,450.00 | 10 |
| 2026-04-23 | 6,110.00 | 6,200.00 | 6,000.00 | 6,200.00 | 31,000.00 | 271 |
| 2026-04-22 | 6,030.00 | 6,250.00 | 6,030.00 | 6,250.00 | 31,250.00 | 8 |
| 2026-04-21 | 6,110.00 | 6,330.00 | 6,110.00 | 6,270.00 | 31,350.00 | 19 |
| 2026-04-20 | 6,040.00 | 6,330.00 | 5,920.00 | 6,190.00 | 30,950.00 | 388 |
| 2026-04-17 | 6,080.00 | 6,080.00 | 6,040.00 | 6,040.00 | 30,200.00 | 360 |
| 2026-04-16 | 6,110.00 | 6,110.00 | 5,780.00 | 6,080.00 | 30,400.00 | 164 |
| 2026-04-15 | 5,880.00 | 5,970.00 | 5,780.00 | 5,890.00 | 29,450.00 | 103 |
| 2026-04-14 | 5,760.00 | 6,080.00 | 5,580.00 | 5,970.00 | 29,850.00 | 25 |
| 2026-04-13 | 5,410.00 | 5,780.00 | 5,410.00 | 5,770.00 | 28,850.00 | 106 |
| 2026-04-10 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 27,800.00 | 0 |
| 2026-04-09 | 5,360.00 | 5,770.00 | 5,360.00 | 5,570.00 | 27,850.00 | 3 |
| 2026-04-08 | 5,590.00 | 5,590.00 | 5,380.00 | 5,500.00 | 27,500.00 | 50 |
| 2026-04-07 | 5,300.00 | 5,590.00 | 5,200.00 | 5,590.00 | 27,950.00 | 29 |
| 2026-04-06 | 5,290.00 | 5,310.00 | 5,290.00 | 5,300.00 | 26,500.00 | 48 |
| 2026-04-03 | 5,130.00 | 5,270.00 | 5,130.00 | 5,270.00 | 26,350.00 | 36 |
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.