Total Soft Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7,190.00 | 7,190.00 | 6,920.00 | 7,140.00 | 7,140.00 | 51,954 |
| 2026-10-16 | 6,840.00 | 7,330.00 | 6,800.00 | 7,230.00 | 7,230.00 | 96,813 |
| 2026-10-15 | 6,780.00 | 6,940.00 | 6,730.00 | 6,840.00 | 6,840.00 | 38,284 |
| 2026-10-14 | 6,760.00 | 6,950.00 | 6,750.00 | 6,910.00 | 6,910.00 | 33,445 |
| 2026-10-13 | 6,600.00 | 6,800.00 | 6,600.00 | 6,770.00 | 6,770.00 | 21,185 |
| 2026-10-12 | 6,800.00 | 6,830.00 | 6,660.00 | 6,720.00 | 6,720.00 | 17,105 |
| 2026-10-08 | 6,830.00 | 6,830.00 | 6,720.00 | 6,750.00 | 6,750.00 | 23,759 |
| 2026-10-07 | 6,780.00 | 6,810.00 | 6,730.00 | 6,740.00 | 6,740.00 | 8,216 |
| 2026-10-06 | 6,820.00 | 6,840.00 | 6,710.00 | 6,790.00 | 6,790.00 | 15,031 |
| 2026-10-02 | 6,730.00 | 6,840.00 | 6,710.00 | 6,770.00 | 6,770.00 | 9,262 |
| 2026-10-01 | 6,650.00 | 6,830.00 | 6,650.00 | 6,800.00 | 6,800.00 | 10,114 |
| 2026-09-30 | 6,850.00 | 6,850.00 | 6,600.00 | 6,700.00 | 6,700.00 | 9,679 |
| 2026-09-29 | 6,850.00 | 6,900.00 | 6,700.00 | 6,760.00 | 6,760.00 | 11,369 |
| 2026-09-28 | 6,850.00 | 6,870.00 | 6,770.00 | 6,870.00 | 6,870.00 | 15,700 |
| 2026-09-23 | 6,770.00 | 6,860.00 | 6,650.00 | 6,860.00 | 6,860.00 | 12,809 |
| 2026-09-22 | 6,690.00 | 6,820.00 | 6,370.00 | 6,770.00 | 6,770.00 | 16,210 |
| 2026-09-21 | 6,850.00 | 6,850.00 | 6,650.00 | 6,780.00 | 6,780.00 | 19,683 |
| 2026-09-18 | 6,700.00 | 6,840.00 | 6,700.00 | 6,780.00 | 6,780.00 | 15,306 |
| 2026-09-17 | 6,660.00 | 6,830.00 | 6,660.00 | 6,700.00 | 6,700.00 | 15,432 |
| 2026-09-16 | 6,810.00 | 6,810.00 | 6,660.00 | 6,660.00 | 6,660.00 | 19,908 |
| 2026-09-15 | 6,820.00 | 6,920.00 | 6,810.00 | 6,860.00 | 6,860.00 | 15,915 |
| 2026-09-14 | 6,860.00 | 6,920.00 | 6,790.00 | 6,870.00 | 6,870.00 | 14,758 |
| 2026-09-11 | 6,850.00 | 6,890.00 | 6,800.00 | 6,860.00 | 6,860.00 | 4,877 |
| 2026-09-10 | 6,800.00 | 6,850.00 | 6,750.00 | 6,850.00 | 6,850.00 | 9,895 |
| 2026-09-09 | 6,880.00 | 6,950.00 | 6,790.00 | 6,850.00 | 6,850.00 | 30,507 |
| 2026-09-08 | 6,770.00 | 6,970.00 | 6,750.00 | 6,900.00 | 6,900.00 | 33,334 |
| 2026-09-07 | 6,860.00 | 6,900.00 | 6,790.00 | 6,800.00 | 6,800.00 | 16,178 |
| 2026-09-04 | 6,900.00 | 6,920.00 | 6,830.00 | 6,900.00 | 6,900.00 | 21,523 |
| 2026-09-03 | 6,740.00 | 6,890.00 | 6,740.00 | 6,880.00 | 6,880.00 | 20,008 |
| 2026-09-02 | 6,730.00 | 6,820.00 | 6,700.00 | 6,700.00 | 6,700.00 | 15,652 |
| 2026-09-01 | 6,870.00 | 6,870.00 | 6,740.00 | 6,830.00 | 6,830.00 | 9,954 |
| 2026-08-31 | 6,860.00 | 6,920.00 | 6,740.00 | 6,920.00 | 6,920.00 | 19,386 |
| 2026-08-28 | 6,860.00 | 6,910.00 | 6,830.00 | 6,900.00 | 6,900.00 | 15,582 |
| 2026-08-27 | 6,870.00 | 6,910.00 | 6,810.00 | 6,850.00 | 6,850.00 | 27,019 |
| 2026-08-26 | 6,830.00 | 6,880.00 | 6,640.00 | 6,870.00 | 6,870.00 | 36,417 |
| 2026-08-25 | 6,560.00 | 6,860.00 | 6,560.00 | 6,860.00 | 6,860.00 | 23,080 |
| 2026-08-24 | 6,510.00 | 6,740.00 | 6,430.00 | 6,700.00 | 6,700.00 | 30,242 |
| 2026-08-21 | 6,590.00 | 6,600.00 | 6,390.00 | 6,550.00 | 6,550.00 | 38,565 |
| 2026-08-20 | 6,590.00 | 6,620.00 | 6,460.00 | 6,580.00 | 6,580.00 | 16,693 |
| 2026-08-19 | 6,360.00 | 6,570.00 | 6,300.00 | 6,560.00 | 6,560.00 | 28,474 |
| 2026-08-18 | 6,500.00 | 6,570.00 | 6,300.00 | 6,400.00 | 6,400.00 | 51,202 |
| 2026-08-14 | 6,690.00 | 6,770.00 | 6,600.00 | 6,650.00 | 6,650.00 | 12,204 |
| 2026-08-13 | 6,820.00 | 6,850.00 | 6,650.00 | 6,700.00 | 6,700.00 | 22,992 |
| 2026-08-12 | 6,960.00 | 6,960.00 | 6,760.00 | 6,870.00 | 6,870.00 | 44,743 |
| 2026-08-11 | 6,810.00 | 6,960.00 | 6,770.00 | 6,940.00 | 6,940.00 | 43,798 |
| 2026-08-10 | 6,800.00 | 6,950.00 | 6,710.00 | 6,870.00 | 6,870.00 | 71,045 |
| 2026-08-07 | 6,580.00 | 6,700.00 | 6,500.00 | 6,590.00 | 6,590.00 | 23,918 |
| 2026-08-06 | 6,500.00 | 6,630.00 | 6,400.00 | 6,590.00 | 6,590.00 | 8,326 |
| 2026-08-05 | 6,460.00 | 6,640.00 | 6,460.00 | 6,570.00 | 6,570.00 | 12,858 |
| 2026-08-04 | 6,360.00 | 6,460.00 | 6,310.00 | 6,460.00 | 6,460.00 | 15,732 |
| 2026-08-03 | 6,400.00 | 6,540.00 | 6,240.00 | 6,420.00 | 6,420.00 | 28,286 |
| 2026-07-31 | 6,110.00 | 6,410.00 | 6,070.00 | 6,410.00 | 6,410.00 | 39,868 |
| 2026-07-30 | 5,970.00 | 6,230.00 | 5,970.00 | 6,070.00 | 6,070.00 | 28,067 |
| 2026-07-29 | 6,240.00 | 6,350.00 | 5,870.00 | 6,010.00 | 6,010.00 | 43,705 |
| 2026-07-28 | 6,170.00 | 6,450.00 | 5,940.00 | 6,220.00 | 6,220.00 | 42,391 |
| 2026-07-27 | 6,400.00 | 6,560.00 | 6,240.00 | 6,360.00 | 6,360.00 | 19,538 |
| 2026-07-24 | 6,470.00 | 6,580.00 | 6,220.00 | 6,460.00 | 6,460.00 | 24,350 |
| 2026-07-23 | 6,230.00 | 6,580.00 | 6,230.00 | 6,520.00 | 6,520.00 | 31,650 |
| 2026-07-22 | 6,100.00 | 6,410.00 | 6,000.00 | 6,280.00 | 6,280.00 | 77,128 |
| 2026-07-21 | 6,120.00 | 6,230.00 | 5,980.00 | 6,030.00 | 6,030.00 | 32,527 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.