Total Soft Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4,950.00 | 5,000.00 | 4,945.00 | 5,000.00 | 4,927.95 | 14,375 |
| 2024-07-23 | 5,050.00 | 5,060.00 | 4,940.00 | 5,000.00 | 4,927.95 | 11,527 |
| 2024-07-22 | 5,070.00 | 5,120.00 | 4,950.00 | 5,020.00 | 4,947.67 | 27,831 |
| 2024-07-19 | 5,020.00 | 5,070.00 | 4,900.00 | 5,070.00 | 4,996.95 | 25,421 |
| 2024-07-18 | 5,000.00 | 5,140.00 | 4,800.00 | 5,020.00 | 4,947.67 | 55,570 |
| 2024-07-17 | 5,090.00 | 5,120.00 | 5,010.00 | 5,020.00 | 4,947.67 | 32,047 |
| 2024-07-16 | 5,200.00 | 5,330.00 | 5,030.00 | 5,130.00 | 5,056.08 | 31,640 |
| 2024-07-15 | 5,190.00 | 5,280.00 | 5,110.00 | 5,190.00 | 5,115.22 | 35,197 |
| 2024-07-12 | 5,360.00 | 5,360.00 | 5,170.00 | 5,190.00 | 5,115.22 | 23,446 |
| 2024-07-11 | 5,260.00 | 5,450.00 | 5,220.00 | 5,300.00 | 5,223.63 | 24,636 |
| 2024-07-10 | 5,100.00 | 5,320.00 | 5,080.00 | 5,240.00 | 5,164.50 | 52,228 |
| 2024-07-09 | 5,140.00 | 5,380.00 | 5,050.00 | 5,080.00 | 5,006.80 | 27,632 |
| 2024-07-08 | 5,270.00 | 5,440.00 | 5,110.00 | 5,140.00 | 5,065.94 | 80,556 |
| 2024-07-05 | 5,310.00 | 5,360.00 | 5,150.00 | 5,280.00 | 5,203.92 | 13,341 |
| 2024-07-04 | 5,300.00 | 5,300.00 | 5,120.00 | 5,290.00 | 5,213.78 | 28,916 |
| 2024-07-03 | 5,300.00 | 5,380.00 | 5,140.00 | 5,300.00 | 5,223.63 | 37,424 |
| 2024-07-02 | 5,250.00 | 5,380.00 | 5,220.00 | 5,300.00 | 5,223.63 | 18,445 |
| 2024-07-01 | 5,340.00 | 5,440.00 | 5,230.00 | 5,330.00 | 5,253.20 | 29,595 |
| 2024-06-28 | 5,300.00 | 5,390.00 | 5,240.00 | 5,340.00 | 5,263.05 | 18,929 |
| 2024-06-27 | 5,170.00 | 5,300.00 | 5,170.00 | 5,240.00 | 5,164.50 | 21,417 |
| 2024-06-26 | 5,210.00 | 5,260.00 | 5,160.00 | 5,170.00 | 5,095.50 | 18,276 |
| 2024-06-25 | 5,100.00 | 5,380.00 | 5,100.00 | 5,260.00 | 5,184.21 | 37,684 |
| 2024-06-24 | 5,350.00 | 5,350.00 | 5,130.00 | 5,170.00 | 5,095.50 | 20,564 |
| 2024-06-21 | 5,320.00 | 5,380.00 | 5,200.00 | 5,200.00 | 5,125.07 | 22,949 |
| 2024-06-20 | 5,210.00 | 5,400.00 | 5,200.00 | 5,370.00 | 5,292.62 | 19,402 |
| 2024-06-19 | 5,290.00 | 5,340.00 | 5,190.00 | 5,270.00 | 5,194.06 | 19,427 |
| 2024-06-18 | 5,200.00 | 5,320.00 | 5,190.00 | 5,300.00 | 5,223.63 | 27,150 |
| 2024-06-17 | 5,310.00 | 5,310.00 | 5,160.00 | 5,290.00 | 5,213.78 | 21,211 |
| 2024-06-14 | 5,350.00 | 5,370.00 | 5,200.00 | 5,330.00 | 5,253.20 | 46,997 |
| 2024-06-13 | 5,350.00 | 5,470.00 | 5,290.00 | 5,350.00 | 5,272.91 | 31,545 |
| 2024-06-12 | 5,440.00 | 5,530.00 | 5,290.00 | 5,350.00 | 5,272.91 | 57,575 |
| 2024-06-11 | 5,540.00 | 5,700.00 | 5,460.00 | 5,540.00 | 5,460.17 | 32,876 |
| 2024-06-10 | 5,590.00 | 5,590.00 | 5,360.00 | 5,590.00 | 5,509.45 | 67,396 |
| 2024-06-07 | 5,810.00 | 5,910.00 | 5,600.00 | 5,600.00 | 5,519.31 | 80,557 |
| 2024-06-05 | 6,050.00 | 6,050.00 | 5,720.00 | 5,880.00 | 5,795.27 | 70,677 |
| 2024-06-04 | 6,040.00 | 6,140.00 | 5,950.00 | 6,050.00 | 5,962.82 | 62,995 |
| 2024-06-03 | 5,760.00 | 6,120.00 | 5,750.00 | 6,050.00 | 5,962.82 | 128,924 |
| 2024-05-31 | 5,700.00 | 5,780.00 | 5,660.00 | 5,760.00 | 5,677.00 | 32,587 |
| 2024-05-30 | 5,670.00 | 5,880.00 | 5,590.00 | 5,700.00 | 5,617.87 | 59,088 |
| 2024-05-29 | 5,700.00 | 5,790.00 | 5,500.00 | 5,670.00 | 5,588.30 | 60,227 |
| 2024-05-28 | 5,590.00 | 5,800.00 | 5,500.00 | 5,510.00 | 5,430.61 | 36,685 |
| 2024-05-27 | 5,770.00 | 5,780.00 | 5,590.00 | 5,590.00 | 5,509.45 | 52,772 |
| 2024-05-24 | 5,800.00 | 5,830.00 | 5,710.00 | 5,810.00 | 5,726.28 | 46,613 |
| 2024-05-23 | 5,430.00 | 5,970.00 | 5,400.00 | 5,800.00 | 5,716.43 | 191,500 |
| 2024-05-22 | 5,300.00 | 5,580.00 | 5,290.00 | 5,470.00 | 5,391.18 | 53,216 |
| 2024-05-21 | 5,370.00 | 5,480.00 | 5,300.00 | 5,300.00 | 5,223.63 | 47,208 |
| 2024-05-20 | 5,490.00 | 5,500.00 | 5,340.00 | 5,370.00 | 5,292.62 | 73,821 |
| 2024-05-17 | 5,570.00 | 5,700.00 | 5,490.00 | 5,570.00 | 5,489.74 | 40,760 |
| 2024-05-16 | 5,650.00 | 5,700.00 | 5,540.00 | 5,570.00 | 5,489.74 | 44,355 |
| 2024-05-14 | 5,470.00 | 5,600.00 | 5,470.00 | 5,600.00 | 5,519.31 | 35,758 |
| 2024-05-13 | 5,530.00 | 5,600.00 | 5,460.00 | 5,550.00 | 5,470.03 | 38,436 |
| 2024-05-10 | 5,460.00 | 5,570.00 | 5,460.00 | 5,550.00 | 5,470.03 | 22,882 |
| 2024-05-09 | 5,500.00 | 5,580.00 | 5,430.00 | 5,490.00 | 5,410.89 | 55,978 |
| 2024-05-08 | 5,450.00 | 5,530.00 | 5,390.00 | 5,480.00 | 5,401.04 | 52,006 |
| 2024-05-07 | 5,350.00 | 5,490.00 | 5,340.00 | 5,400.00 | 5,322.19 | 40,511 |
| 2024-05-03 | 5,390.00 | 5,470.00 | 5,310.00 | 5,380.00 | 5,302.48 | 39,162 |
| 2024-05-02 | 5,280.00 | 5,450.00 | 5,140.00 | 5,390.00 | 5,312.33 | 55,035 |
| 2024-04-30 | 5,240.00 | 5,310.00 | 5,140.00 | 5,280.00 | 5,203.92 | 59,360 |
| 2024-04-29 | 5,040.00 | 5,310.00 | 5,020.00 | 5,240.00 | 5,164.50 | 71,562 |
| 2024-04-26 | 5,170.00 | 5,190.00 | 5,000.00 | 5,040.00 | 4,967.38 | 34,616 |
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.