Total Soft Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5,200.00 | 5,210.00 | 5,130.00 | 5,190.00 | 5,115.22 | 29,920 |
| 2024-04-24 | 5,040.00 | 5,260.00 | 5,040.00 | 5,200.00 | 5,125.07 | 58,044 |
| 2024-04-23 | 5,060.00 | 5,180.00 | 4,970.00 | 5,040.00 | 4,967.38 | 42,579 |
| 2024-04-22 | 5,060.00 | 5,420.00 | 4,900.00 | 5,060.00 | 4,987.09 | 172,918 |
| 2024-04-19 | 4,900.00 | 4,935.00 | 4,690.00 | 4,840.00 | 4,770.26 | 54,423 |
| 2024-04-18 | 4,780.00 | 4,935.00 | 4,715.00 | 4,900.00 | 4,829.39 | 32,468 |
| 2024-04-17 | 4,820.00 | 4,935.00 | 4,780.00 | 4,780.00 | 4,711.12 | 49,393 |
| 2024-04-16 | 4,770.00 | 4,945.00 | 4,610.00 | 4,875.00 | 4,804.76 | 95,609 |
| 2024-04-15 | 4,870.00 | 4,970.00 | 4,650.00 | 4,770.00 | 4,701.27 | 162,694 |
| 2024-04-12 | 4,850.00 | 5,030.00 | 4,775.00 | 5,020.00 | 4,947.67 | 165,618 |
| 2024-04-11 | 5,500.00 | 5,500.00 | 4,725.00 | 4,855.00 | 4,785.04 | 450,533 |
| 2024-04-09 | 5,300.00 | 5,920.00 | 5,290.00 | 5,610.00 | 5,529.16 | 352,363 |
| 2024-04-08 | 5,650.00 | 5,650.00 | 5,220.00 | 5,300.00 | 5,223.63 | 152,424 |
| 2024-04-05 | 5,800.00 | 5,980.00 | 5,300.00 | 5,650.00 | 5,568.59 | 188,859 |
| 2024-04-04 | 6,380.00 | 6,380.00 | 5,750.00 | 5,800.00 | 5,716.43 | 202,517 |
| 2024-04-03 | 6,510.00 | 6,520.00 | 6,030.00 | 6,380.00 | 6,288.07 | 249,273 |
| 2024-04-02 | 6,400.00 | 6,520.00 | 6,010.00 | 6,510.00 | 6,416.20 | 238,700 |
| 2024-04-01 | 5,860.00 | 6,400.00 | 5,860.00 | 6,280.00 | 6,189.51 | 197,387 |
| 2024-03-29 | 5,810.00 | 6,140.00 | 5,790.00 | 5,830.00 | 5,745.99 | 135,205 |
| 2024-03-28 | 5,840.00 | 6,180.00 | 5,780.00 | 5,930.00 | 5,844.55 | 173,716 |
| 2024-03-27 | 5,820.00 | 6,000.00 | 5,710.00 | 5,880.00 | 5,795.27 | 136,541 |
| 2024-03-26 | 6,000.00 | 6,030.00 | 5,750.00 | 5,820.00 | 5,736.14 | 188,409 |
| 2024-03-25 | 5,840.00 | 6,340.00 | 5,810.00 | 6,000.00 | 5,913.54 | 636,062 |
| 2024-03-22 | 5,550.00 | 5,880.00 | 5,400.00 | 5,780.00 | 5,696.71 | 266,053 |
| 2024-03-21 | 6,120.00 | 6,120.00 | 5,310.00 | 5,510.00 | 5,430.61 | 535,269 |
| 2024-03-20 | 5,630.00 | 6,190.00 | 5,450.00 | 6,040.00 | 5,952.97 | 529,349 |
| 2024-03-19 | 5,460.00 | 6,310.00 | 5,160.00 | 5,630.00 | 5,548.88 | 1,826,067 |
| 2024-03-18 | 5,250.00 | 5,380.00 | 5,050.00 | 5,300.00 | 5,223.63 | 175,244 |
| 2024-03-15 | 5,300.00 | 5,320.00 | 5,100.00 | 5,280.00 | 5,203.92 | 89,776 |
| 2024-03-14 | 4,975.00 | 5,330.00 | 4,950.00 | 5,330.00 | 5,253.20 | 147,494 |
| 2024-03-13 | 5,010.00 | 5,170.00 | 4,940.00 | 4,975.00 | 4,903.31 | 54,346 |
| 2024-03-12 | 4,940.00 | 5,080.00 | 4,905.00 | 5,020.00 | 4,947.67 | 38,663 |
| 2024-03-11 | 4,980.00 | 5,100.00 | 4,845.00 | 4,975.00 | 4,903.31 | 32,232 |
| 2024-03-08 | 5,110.00 | 5,120.00 | 4,975.00 | 4,980.00 | 4,908.24 | 35,729 |
| 2024-03-07 | 5,060.00 | 5,160.00 | 4,950.00 | 5,120.00 | 5,046.22 | 57,660 |
| 2024-03-06 | 5,050.00 | 5,100.00 | 4,920.00 | 5,050.00 | 4,977.23 | 67,999 |
| 2024-03-05 | 4,800.00 | 5,050.00 | 4,800.00 | 5,050.00 | 4,977.23 | 62,699 |
| 2024-03-04 | 4,810.00 | 4,880.00 | 4,700.00 | 4,800.00 | 4,730.84 | 32,504 |
| 2024-02-29 | 4,830.00 | 4,840.00 | 4,720.00 | 4,760.00 | 4,691.41 | 26,153 |
| 2024-02-28 | 4,770.00 | 4,830.00 | 4,645.00 | 4,770.00 | 4,701.27 | 44,872 |
| 2024-02-27 | 4,870.00 | 4,870.00 | 4,725.00 | 4,775.00 | 4,706.20 | 27,840 |
| 2024-02-26 | 4,760.00 | 4,890.00 | 4,695.00 | 4,850.00 | 4,780.12 | 28,673 |
| 2024-02-23 | 4,680.00 | 4,805.00 | 4,600.00 | 4,760.00 | 4,691.41 | 21,668 |
| 2024-02-22 | 4,835.00 | 4,835.00 | 4,660.00 | 4,665.00 | 4,597.78 | 30,297 |
| 2024-02-21 | 4,740.00 | 4,875.00 | 4,680.00 | 4,790.00 | 4,720.98 | 28,303 |
| 2024-02-20 | 4,760.00 | 4,850.00 | 4,725.00 | 4,740.00 | 4,671.70 | 16,397 |
| 2024-02-19 | 4,745.00 | 4,775.00 | 4,680.00 | 4,760.00 | 4,691.41 | 20,788 |
| 2024-02-16 | 4,725.00 | 4,825.00 | 4,655.00 | 4,750.00 | 4,681.56 | 24,417 |
| 2024-02-15 | 4,840.00 | 4,845.00 | 4,665.00 | 4,700.00 | 4,632.28 | 36,732 |
| 2024-02-14 | 4,800.00 | 4,840.00 | 4,735.00 | 4,840.00 | 4,770.26 | 13,965 |
| 2024-02-13 | 4,830.00 | 4,855.00 | 4,795.00 | 4,800.00 | 4,730.84 | 33,951 |
| 2024-02-08 | 4,720.00 | 4,830.00 | 4,720.00 | 4,830.00 | 4,760.40 | 43,702 |
| 2024-02-07 | 4,795.00 | 4,795.00 | 4,675.00 | 4,740.00 | 4,671.70 | 36,661 |
| 2024-02-06 | 4,500.00 | 4,765.00 | 4,455.00 | 4,710.00 | 4,642.13 | 67,798 |
| 2024-02-05 | 4,480.00 | 4,480.00 | 4,400.00 | 4,480.00 | 4,415.45 | 19,297 |
| 2024-02-02 | 4,460.00 | 4,505.00 | 4,415.00 | 4,475.00 | 4,410.52 | 18,566 |
| 2024-02-01 | 4,325.00 | 4,460.00 | 4,320.00 | 4,460.00 | 4,395.73 | 16,395 |
| 2024-01-31 | 4,550.00 | 4,560.00 | 4,370.00 | 4,380.00 | 4,316.89 | 44,760 |
| 2024-01-30 | 4,420.00 | 4,560.00 | 4,420.00 | 4,560.00 | 4,494.29 | 13,868 |
| 2024-01-29 | 4,545.00 | 4,615.00 | 4,500.00 | 4,505.00 | 4,440.09 | 27,884 |
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.