Softcen Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-02 | 5,330.00 | 5,330.00 | 5,310.00 | 5,310.00 | 26,550.00 | 97 |
| 2026-04-01 | 5,190.00 | 5,480.00 | 5,190.00 | 5,340.00 | 26,700.00 | 274 |
| 2026-03-31 | 5,020.00 | 5,190.00 | 5,020.00 | 5,190.00 | 25,950.00 | 34 |
| 2026-03-30 | 5,220.00 | 5,460.00 | 5,120.00 | 5,120.00 | 25,600.00 | 330 |
| 2026-03-27 | 5,450.00 | 5,450.00 | 5,230.00 | 5,260.00 | 26,300.00 | 374 |
| 2026-03-26 | 5,790.00 | 5,790.00 | 5,280.00 | 5,450.00 | 27,250.00 | 499 |
| 2026-03-25 | 5,300.00 | 5,300.00 | 5,120.00 | 5,280.00 | 26,400.00 | 43 |
| 2026-03-24 | 5,320.00 | 5,430.00 | 5,200.00 | 5,200.00 | 26,000.00 | 108 |
| 2026-03-23 | 5,280.00 | 5,300.00 | 5,150.00 | 5,300.00 | 26,500.00 | 71 |
| 2026-03-20 | 5,430.00 | 5,590.00 | 5,400.00 | 5,420.00 | 27,100.00 | 461 |
| 2026-03-19 | 5,520.00 | 5,680.00 | 5,430.00 | 5,680.00 | 28,400.00 | 174 |
| 2026-03-18 | 5,550.00 | 5,850.00 | 5,550.00 | 5,780.00 | 28,900.00 | 101 |
| 2026-03-17 | 5,940.00 | 5,940.00 | 5,530.00 | 5,530.00 | 27,650.00 | 712 |
| 2026-03-16 | 5,940.00 | 5,950.00 | 5,940.00 | 5,940.00 | 29,700.00 | 2 |
| 2026-03-13 | 5,940.00 | 5,970.00 | 5,920.00 | 5,960.00 | 29,800.00 | 28 |
| 2026-03-12 | 5,900.00 | 5,980.00 | 5,870.00 | 5,920.00 | 29,600.00 | 121 |
| 2026-03-11 | 6,150.00 | 6,150.00 | 6,050.00 | 6,050.00 | 30,250.00 | 8 |
| 2026-03-10 | 6,200.00 | 6,200.00 | 5,910.00 | 6,030.00 | 30,150.00 | 23 |
| 2026-03-09 | 6,220.00 | 6,220.00 | 5,800.00 | 6,030.00 | 30,150.00 | 79 |
| 2026-03-06 | 6,850.00 | 6,850.00 | 6,140.00 | 6,220.00 | 31,100.00 | 44 |
| 2026-03-05 | 6,200.00 | 6,590.00 | 6,160.00 | 6,200.00 | 31,000.00 | 245 |
| 2026-03-04 | 6,260.00 | 6,260.00 | 6,110.00 | 6,200.00 | 31,000.00 | 99 |
| 2026-03-03 | 6,400.00 | 6,590.00 | 6,340.00 | 6,580.00 | 32,900.00 | 13 |
| 2026-02-27 | 6,380.00 | 6,450.00 | 6,210.00 | 6,350.00 | 31,750.00 | 214 |
| 2026-02-26 | 6,470.00 | 6,530.00 | 6,250.00 | 6,530.00 | 32,650.00 | 81 |
| 2026-02-25 | 6,370.00 | 6,470.00 | 6,230.00 | 6,470.00 | 32,350.00 | 418 |
| 2026-02-24 | 6,240.00 | 6,390.00 | 6,240.00 | 6,300.00 | 31,500.00 | 377 |
| 2026-02-23 | 6,490.00 | 6,750.00 | 6,220.00 | 6,220.00 | 31,100.00 | 654 |
| 2026-02-20 | 6,350.00 | 6,500.00 | 6,180.00 | 6,490.00 | 32,450.00 | 114 |
| 2026-02-19 | 6,300.00 | 6,600.00 | 6,300.00 | 6,310.00 | 31,550.00 | 412 |
| 2026-02-13 | 7,200.00 | 7,200.00 | 6,400.00 | 6,470.00 | 32,350.00 | 4,725 |
| 2026-02-12 | 6,570.00 | 8,300.00 | 6,400.00 | 7,720.00 | 38,600.00 | 8,342 |
| 2026-02-11 | 6,670.00 | 6,670.00 | 6,400.00 | 6,570.00 | 32,850.00 | 179 |
| 2026-02-10 | 7,000.00 | 7,000.00 | 6,600.00 | 6,600.00 | 33,000.00 | 64 |
| 2026-02-09 | 6,530.00 | 6,640.00 | 6,450.00 | 6,620.00 | 33,100.00 | 10 |
| 2026-02-06 | 6,600.00 | 6,640.00 | 6,380.00 | 6,530.00 | 32,650.00 | 45 |
| 2026-02-05 | 7,060.00 | 7,060.00 | 6,250.00 | 6,650.00 | 33,250.00 | 142 |
| 2026-02-04 | 7,110.00 | 7,110.00 | 6,710.00 | 6,930.00 | 34,650.00 | 46 |
| 2026-02-03 | 6,990.00 | 6,990.00 | 6,890.00 | 6,890.00 | 34,450.00 | 11 |
| 2026-02-02 | 6,710.00 | 6,970.00 | 6,700.00 | 6,800.00 | 34,000.00 | 20 |
| 2026-01-30 | 6,540.00 | 6,760.00 | 6,400.00 | 6,720.00 | 33,600.00 | 90 |
| 2026-01-29 | 6,570.00 | 6,650.00 | 6,390.00 | 6,540.00 | 32,700.00 | 284 |
| 2026-01-28 | 6,500.00 | 6,600.00 | 6,300.00 | 6,600.00 | 33,000.00 | 294 |
| 2026-01-27 | 6,670.00 | 6,720.00 | 6,600.00 | 6,640.00 | 33,200.00 | 35 |
| 2026-01-26 | 6,780.00 | 6,780.00 | 6,550.00 | 6,710.00 | 33,550.00 | 172 |
| 2026-01-23 | 6,850.00 | 6,850.00 | 6,580.00 | 6,820.00 | 34,100.00 | 63 |
| 2026-01-22 | 6,850.00 | 6,850.00 | 6,600.00 | 6,800.00 | 34,000.00 | 36 |
| 2026-01-21 | 6,700.00 | 6,800.00 | 6,700.00 | 6,800.00 | 34,000.00 | 4 |
| 2026-01-20 | 6,750.00 | 6,750.00 | 6,700.00 | 6,700.00 | 33,500.00 | 31 |
| 2026-01-19 | 6,640.00 | 6,760.00 | 6,530.00 | 6,660.00 | 33,300.00 | 153 |
| 2026-01-16 | 6,770.00 | 6,770.00 | 6,520.00 | 6,770.00 | 33,850.00 | 218 |
| 2026-01-15 | 6,720.00 | 6,800.00 | 6,610.00 | 6,770.00 | 33,850.00 | 51 |
| 2026-01-14 | 6,900.00 | 6,900.00 | 6,670.00 | 6,720.00 | 33,600.00 | 132 |
| 2026-01-13 | 7,140.00 | 7,140.00 | 6,810.00 | 6,860.00 | 34,300.00 | 38 |
| 2026-01-12 | 7,520.00 | 7,520.00 | 6,810.00 | 6,860.00 | 34,300.00 | 594 |
| 2026-01-09 | 7,110.00 | 7,110.00 | 6,890.00 | 7,050.00 | 35,250.00 | 54 |
| 2026-01-08 | 6,870.00 | 6,870.00 | 6,620.00 | 6,700.00 | 33,500.00 | 24 |
| 2026-01-07 | 7,100.00 | 7,100.00 | 6,620.00 | 6,870.00 | 34,350.00 | 142 |
| 2026-01-06 | 6,790.00 | 6,950.00 | 6,790.00 | 6,950.00 | 34,750.00 | 84 |
| 2026-01-05 | 7,100.00 | 7,100.00 | 6,800.00 | 6,990.00 | 34,950.00 | 613 |
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.