Softcen Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | 6,300.00 | 6,570.00 | 6,240.00 | 6,550.00 | 32,750.00 | 1,769 |
| 2025-09-26 | 6,060.00 | 6,090.00 | 5,930.00 | 6,090.00 | 30,450.00 | 32 |
| 2025-09-25 | 6,270.00 | 6,270.00 | 6,090.00 | 6,090.00 | 30,450.00 | 460 |
| 2025-09-24 | 5,860.00 | 6,290.00 | 5,860.00 | 6,290.00 | 31,450.00 | 566 |
| 2025-09-23 | 5,950.00 | 6,100.00 | 5,820.00 | 5,820.00 | 29,100.00 | 218 |
| 2025-09-22 | 6,020.00 | 6,190.00 | 6,000.00 | 6,080.00 | 30,400.00 | 465 |
| 2025-09-19 | 6,230.00 | 6,230.00 | 5,910.00 | 5,950.00 | 29,750.00 | 325 |
| 2025-09-18 | 6,320.00 | 6,320.00 | 6,220.00 | 6,230.00 | 31,150.00 | 67 |
| 2025-09-17 | 6,350.00 | 6,440.00 | 6,280.00 | 6,280.00 | 31,400.00 | 1,715 |
| 2025-09-16 | 6,450.00 | 6,980.00 | 6,400.00 | 6,750.00 | 33,750.00 | 466 |
| 2025-09-15 | 6,340.00 | 6,590.00 | 6,230.00 | 6,400.00 | 32,000.00 | 300 |
| 2025-09-12 | 6,300.00 | 6,380.00 | 6,260.00 | 6,340.00 | 31,700.00 | 214 |
| 2025-09-11 | 6,300.00 | 6,330.00 | 6,240.00 | 6,290.00 | 31,450.00 | 228 |
| 2025-09-10 | 6,300.00 | 6,590.00 | 6,210.00 | 6,590.00 | 32,950.00 | 52 |
| 2025-09-09 | 6,410.00 | 6,410.00 | 6,190.00 | 6,300.00 | 31,500.00 | 186 |
| 2025-09-08 | 6,200.00 | 6,560.00 | 6,200.00 | 6,410.00 | 32,050.00 | 191 |
| 2025-09-05 | 6,300.00 | 6,380.00 | 6,150.00 | 6,150.00 | 30,750.00 | 280 |
| 2025-09-04 | 6,390.00 | 6,570.00 | 6,200.00 | 6,250.00 | 31,250.00 | 414 |
| 2025-09-03 | 6,390.00 | 6,560.00 | 6,020.00 | 6,400.00 | 32,000.00 | 309 |
| 2025-09-02 | 6,430.00 | 6,500.00 | 6,200.00 | 6,390.00 | 31,950.00 | 436 |
| 2025-09-01 | 6,660.00 | 6,660.00 | 5,520.00 | 6,580.00 | 32,900.00 | 486 |
| 2025-08-29 | 6,500.00 | 6,770.00 | 6,480.00 | 6,740.00 | 33,700.00 | 338 |
| 2025-08-28 | 6,550.00 | 6,550.00 | 6,510.00 | 6,530.00 | 32,650.00 | 79 |
| 2025-08-27 | 6,650.00 | 6,650.00 | 6,520.00 | 6,540.00 | 32,700.00 | 290 |
| 2025-08-26 | 6,910.00 | 6,910.00 | 6,600.00 | 6,650.00 | 33,250.00 | 1,431 |
| 2025-08-25 | 6,980.00 | 7,100.00 | 6,910.00 | 6,910.00 | 34,550.00 | 1,636 |
| 2025-08-22 | 7,830.00 | 7,830.00 | 6,750.00 | 7,800.00 | 39,000.00 | 1,307 |
| 2025-08-14 | 7,350.00 | 7,350.00 | 7,230.00 | 7,230.00 | 36,150.00 | 7 |
| 2025-08-13 | 7,300.00 | 7,350.00 | 7,160.00 | 7,160.00 | 35,800.00 | 141 |
| 2025-08-12 | 7,300.00 | 7,300.00 | 7,190.00 | 7,200.00 | 36,000.00 | 47 |
| 2025-08-11 | 7,320.00 | 7,320.00 | 7,170.00 | 7,170.00 | 35,850.00 | 108 |
| 2025-08-08 | 7,300.00 | 7,360.00 | 7,240.00 | 7,240.00 | 36,200.00 | 264 |
| 2025-08-07 | 7,300.00 | 7,350.00 | 7,250.00 | 7,280.00 | 36,400.00 | 92 |
| 2025-08-06 | 7,460.00 | 7,460.00 | 7,300.00 | 7,360.00 | 36,800.00 | 187 |
| 2025-08-05 | 7,490.00 | 7,490.00 | 7,260.00 | 7,380.00 | 36,900.00 | 554 |
| 2025-08-04 | 7,260.00 | 7,400.00 | 7,260.00 | 7,380.00 | 36,900.00 | 692 |
| 2025-08-01 | 8,100.00 | 8,100.00 | 7,120.00 | 7,190.00 | 35,950.00 | 6,303 |
| 2025-07-31 | 7,220.00 | 7,350.00 | 6,520.00 | 6,620.00 | 33,100.00 | 680 |
| 2025-07-30 | 7,350.00 | 7,400.00 | 7,160.00 | 7,200.00 | 36,000.00 | 34 |
| 2025-07-29 | 7,300.00 | 7,310.00 | 7,150.00 | 7,150.00 | 35,750.00 | 61 |
| 2025-07-28 | 7,350.00 | 7,350.00 | 7,150.00 | 7,150.00 | 35,750.00 | 17 |
| 2025-07-25 | 7,300.00 | 7,390.00 | 7,250.00 | 7,350.00 | 36,750.00 | 34 |
| 2025-07-24 | 7,300.00 | 7,360.00 | 7,100.00 | 7,100.00 | 35,500.00 | 91 |
| 2025-07-23 | 7,300.00 | 7,350.00 | 7,180.00 | 7,200.00 | 36,000.00 | 26 |
| 2025-07-22 | 7,300.00 | 7,350.00 | 7,170.00 | 7,170.00 | 35,850.00 | 176 |
| 2025-07-21 | 7,260.00 | 7,380.00 | 6,710.00 | 7,260.00 | 36,300.00 | 342 |
| 2025-07-18 | 7,250.00 | 7,400.00 | 7,240.00 | 7,240.00 | 36,200.00 | 31 |
| 2025-07-17 | 7,210.00 | 7,740.00 | 7,110.00 | 7,110.00 | 35,550.00 | 400 |
| 2025-07-16 | 7,210.00 | 7,210.00 | 7,000.00 | 7,020.00 | 35,100.00 | 249 |
| 2025-07-15 | 7,330.00 | 7,330.00 | 7,010.00 | 7,070.00 | 35,350.00 | 744 |
| 2025-07-14 | 7,360.00 | 7,360.00 | 7,210.00 | 7,340.00 | 36,700.00 | 176 |
| 2025-07-11 | 7,260.00 | 7,400.00 | 7,260.00 | 7,360.00 | 36,800.00 | 35 |
| 2025-07-10 | 7,250.00 | 7,320.00 | 7,130.00 | 7,130.00 | 35,650.00 | 502 |
| 2025-07-09 | 7,200.00 | 7,320.00 | 7,200.00 | 7,240.00 | 36,200.00 | 18 |
| 2025-07-08 | 7,250.00 | 7,340.00 | 7,190.00 | 7,190.00 | 35,950.00 | 34 |
| 2025-07-07 | 7,260.00 | 7,410.00 | 7,250.00 | 7,250.00 | 36,250.00 | 112 |
| 2025-07-04 | 7,260.00 | 7,360.00 | 7,260.00 | 7,260.00 | 36,300.00 | 1,258 |
| 2025-07-03 | 7,360.00 | 7,360.00 | 7,240.00 | 7,360.00 | 36,800.00 | 1,438 |
| 2025-07-02 | 7,300.00 | 7,370.00 | 7,230.00 | 7,360.00 | 36,800.00 | 1,944 |
| 2025-07-01 | 7,770.00 | 7,770.00 | 7,280.00 | 7,280.00 | 36,400.00 | 236 |
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.