Softcen Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3,700.00 | 4,400.00 | 3,000.00 | 3,195.00 | 3,195.00 | 32,861 |
| 2026-10-20 | 6,260.00 | 6,500.00 | 3,700.00 | 4,030.00 | 4,030.00 | 58,321 |
| 2026-10-19 | 5,500.00 | 7,850.00 | 5,500.00 | 7,150.00 | 7,150.00 | 46,089 |
| 2026-10-15 | 6,000.00 | 7,810.00 | 6,000.00 | 6,850.00 | 6,850.00 | 19,577 |
| 2026-10-14 | 5,760.00 | 6,200.00 | 5,760.00 | 6,010.00 | 6,010.00 | 1,973 |
| 2026-10-13 | 6,220.00 | 6,220.00 | 5,250.00 | 5,810.00 | 5,810.00 | 5,311 |
| 2026-10-12 | 5,800.00 | 5,800.00 | 5,260.00 | 5,560.00 | 5,560.00 | 4,999 |
| 2026-10-08 | 6,500.00 | 7,810.00 | 6,150.00 | 6,150.00 | 6,150.00 | 11,139 |
| 2026-10-07 | 6,440.00 | 6,890.00 | 6,230.00 | 6,230.00 | 6,230.00 | 8,183 |
| 2026-10-06 | 5,820.00 | 7,440.00 | 5,820.00 | 7,360.00 | 7,360.00 | 8,343 |
| 2026-10-02 | 5,860.00 | 5,860.00 | 5,510.00 | 5,730.00 | 5,730.00 | 1,020 |
| 2026-10-01 | 5,690.00 | 5,830.00 | 5,600.00 | 5,800.00 | 5,800.00 | 1,247 |
| 2026-09-30 | 5,560.00 | 5,820.00 | 5,560.00 | 5,600.00 | 5,600.00 | 1,390 |
| 2026-09-29 | 5,750.00 | 5,840.00 | 5,740.00 | 5,840.00 | 5,840.00 | 753 |
| 2026-09-28 | 5,940.00 | 5,940.00 | 5,610.00 | 5,810.00 | 5,810.00 | 3,242 |
| 2026-09-23 | 6,530.00 | 6,530.00 | 6,000.00 | 6,110.00 | 6,110.00 | 2,366 |
| 2026-09-22 | 6,750.00 | 6,970.00 | 6,660.00 | 6,660.00 | 6,660.00 | 510 |
| 2026-09-21 | 7,580.00 | 7,580.00 | 6,720.00 | 7,000.00 | 7,000.00 | 778 |
| 2026-09-18 | 6,250.00 | 7,000.00 | 6,250.00 | 6,980.00 | 6,980.00 | 2,107 |
| 2026-09-17 | 6,600.00 | 6,600.00 | 6,110.00 | 6,250.00 | 6,250.00 | 2,972 |
| 2026-09-16 | 6,710.00 | 6,710.00 | 6,570.00 | 6,600.00 | 6,600.00 | 761 |
| 2026-09-15 | 6,570.00 | 6,870.00 | 6,450.00 | 6,700.00 | 6,700.00 | 2,285 |
| 2026-09-14 | 6,800.00 | 6,880.00 | 6,620.00 | 6,700.00 | 6,700.00 | 2,935 |
| 2026-09-11 | 7,000.00 | 7,160.00 | 6,880.00 | 6,950.00 | 6,950.00 | 6,612 |
| 2026-09-10 | 8,300.00 | 8,350.00 | 7,250.00 | 7,300.00 | 7,300.00 | 6,948 |
| 2026-09-09 | 8,700.00 | 8,700.00 | 8,300.00 | 8,300.00 | 8,300.00 | 1,586 |
| 2026-09-08 | 8,700.00 | 8,700.00 | 8,330.00 | 8,640.00 | 8,640.00 | 3,011 |
| 2026-09-07 | 9,250.00 | 9,250.00 | 8,570.00 | 8,700.00 | 8,700.00 | 5,753 |
| 2026-09-04 | 10,050.00 | 11,100.00 | 9,140.00 | 9,140.00 | 9,140.00 | 21,382 |
| 2026-09-03 | 8,540.00 | 8,990.00 | 8,540.00 | 8,900.00 | 8,900.00 | 2,507 |
| 2026-09-02 | 8,650.00 | 8,900.00 | 8,510.00 | 8,680.00 | 8,680.00 | 2,591 |
| 2026-09-01 | 8,600.00 | 8,820.00 | 8,600.00 | 8,700.00 | 8,700.00 | 3,053 |
| 2026-08-31 | 8,800.00 | 9,200.00 | 8,720.00 | 8,720.00 | 8,720.00 | 3,066 |
| 2026-08-28 | 9,100.00 | 9,500.00 | 9,100.00 | 9,180.00 | 9,180.00 | 2,458 |
| 2026-08-27 | 8,450.00 | 9,550.00 | 8,450.00 | 8,900.00 | 8,900.00 | 6,850 |
| 2026-08-26 | 9,160.00 | 9,460.00 | 8,510.00 | 8,610.00 | 8,610.00 | 7,095 |
| 2026-08-25 | 8,900.00 | 9,800.00 | 8,550.00 | 9,190.00 | 9,190.00 | 6,638 |
| 2026-08-24 | 9,120.00 | 9,250.00 | 8,820.00 | 8,990.00 | 8,990.00 | 5,281 |
| 2026-08-21 | 9,990.00 | 11,570.00 | 9,250.00 | 9,250.00 | 9,250.00 | 23,622 |
| 2026-08-20 | 8,700.00 | 9,140.00 | 8,700.00 | 8,900.00 | 8,900.00 | 4,354 |
| 2026-08-19 | 9,210.00 | 9,900.00 | 8,900.00 | 9,000.00 | 9,000.00 | 11,794 |
| 2026-08-18 | 10,520.00 | 11,870.00 | 9,430.00 | 9,450.00 | 9,450.00 | 22,828 |
| 2026-08-14 | 8,270.00 | 10,860.00 | 8,270.00 | 10,860.00 | 10,860.00 | 10,595 |
| 2026-08-13 | 8,700.00 | 8,700.00 | 8,200.00 | 8,360.00 | 8,360.00 | 10,332 |
| 2026-08-12 | 9,100.00 | 9,690.00 | 8,680.00 | 8,890.00 | 8,890.00 | 7,259 |
| 2026-08-11 | 9,470.00 | 9,470.00 | 8,910.00 | 8,910.00 | 8,910.00 | 6,795 |
| 2026-08-10 | 9,500.00 | 9,500.00 | 9,100.00 | 9,250.00 | 9,250.00 | 6,979 |
| 2026-08-07 | 10,150.00 | 11,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 15,789 |
| 2026-08-06 | 11,030.00 | 11,030.00 | 10,150.00 | 10,270.00 | 10,270.00 | 14,776 |
| 2026-08-05 | 11,370.00 | 12,530.00 | 10,820.00 | 11,300.00 | 11,300.00 | 27,416 |
| 2026-08-04 | 11,300.00 | 12,200.00 | 10,800.00 | 10,800.00 | 10,800.00 | 24,615 |
| 2026-08-03 | 11,550.00 | 13,780.00 | 10,260.00 | 12,000.00 | 12,000.00 | 38,564 |
| 2026-07-31 | 9,990.00 | 11,300.00 | 9,800.00 | 10,600.00 | 10,600.00 | 27,548 |
| 2026-07-30 | 10,660.00 | 13,000.00 | 9,500.00 | 11,990.00 | 11,990.00 | 32,531 |
| 2026-07-29 | 15,240.00 | 16,920.00 | 10,670.00 | 11,550.00 | 11,550.00 | 53,567 |
| 2026-07-28 | 15,240.00 | 15,240.00 | 15,240.00 | 15,240.00 | 15,240.00 | 6,984 |
| 2026-07-27 | 9,030.00 | 11,730.00 | 9,030.00 | 11,730.00 | 11,730.00 | 39,508 |
| 2026-07-24 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 332 |
| 2026-07-23 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 1,641 |
| 2026-07-22 | 6,350.00 | 6,350.00 | 4,885.00 | 5,350.00 | 5,350.00 | 47,375 |
Page 1 of 20 · 1,191 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.