Total Soft Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 4,575.00 | 4,600.00 | 4,360.00 | 4,525.00 | 4,459.80 | 62,503 |
| 2024-01-25 | 4,760.00 | 4,765.00 | 4,620.00 | 4,620.00 | 4,553.43 | 32,157 |
| 2024-01-24 | 4,855.00 | 4,890.00 | 4,690.00 | 4,740.00 | 4,671.70 | 23,868 |
| 2024-01-23 | 4,725.00 | 4,830.00 | 4,705.00 | 4,760.00 | 4,691.41 | 23,919 |
| 2024-01-22 | 4,890.00 | 4,890.00 | 4,715.00 | 4,755.00 | 4,686.48 | 38,687 |
| 2024-01-19 | 4,660.00 | 4,760.00 | 4,600.00 | 4,715.00 | 4,647.06 | 17,075 |
| 2024-01-18 | 4,620.00 | 4,740.00 | 4,620.00 | 4,660.00 | 4,592.85 | 17,954 |
| 2024-01-17 | 4,745.00 | 4,755.00 | 4,600.00 | 4,620.00 | 4,553.43 | 33,572 |
| 2024-01-16 | 4,685.00 | 4,835.00 | 4,685.00 | 4,745.00 | 4,676.63 | 14,604 |
| 2024-01-15 | 4,735.00 | 5,100.00 | 4,685.00 | 4,880.00 | 4,809.68 | 56,027 |
| 2024-01-12 | 4,845.00 | 4,845.00 | 4,755.00 | 4,760.00 | 4,691.41 | 22,900 |
| 2024-01-11 | 4,930.00 | 4,930.00 | 4,815.00 | 4,835.00 | 4,765.33 | 30,585 |
| 2024-01-10 | 4,905.00 | 4,930.00 | 4,835.00 | 4,905.00 | 4,834.32 | 25,423 |
| 2024-01-09 | 4,675.00 | 4,930.00 | 4,675.00 | 4,905.00 | 4,834.32 | 78,899 |
| 2024-01-08 | 4,610.00 | 4,710.00 | 4,570.00 | 4,645.00 | 4,578.07 | 24,325 |
| 2024-01-05 | 4,795.00 | 4,865.00 | 4,525.00 | 4,660.00 | 4,592.85 | 93,622 |
| 2024-01-04 | 4,710.00 | 5,060.00 | 4,640.00 | 4,795.00 | 4,725.91 | 205,460 |
| 2024-01-03 | 4,800.00 | 4,970.00 | 4,645.00 | 4,650.00 | 4,583.00 | 197,645 |
| 2024-01-02 | 4,445.00 | 5,160.00 | 4,410.00 | 4,785.00 | 4,716.05 | 581,213 |
| 2023-12-28 | 4,350.00 | 4,420.00 | 4,260.00 | 4,420.00 | 4,356.31 | 25,372 |
| 2023-12-27 | 4,335.00 | 4,350.00 | 4,275.00 | 4,330.00 | 4,267.61 | 20,778 |
| 2023-12-26 | 4,315.00 | 4,400.00 | 4,300.00 | 4,335.00 | 4,272.54 | 20,152 |
| 2023-12-22 | 4,340.00 | 4,465.00 | 4,305.00 | 4,305.00 | 4,242.97 | 19,882 |
| 2023-12-21 | 4,480.00 | 4,525.00 | 4,255.00 | 4,360.00 | 4,297.18 | 20,335 |
| 2023-12-20 | 4,310.00 | 4,505.00 | 4,310.00 | 4,480.00 | 4,415.45 | 12,912 |
| 2023-12-19 | 4,400.00 | 4,475.00 | 4,205.00 | 4,445.00 | 4,380.95 | 34,189 |
| 2023-12-18 | 4,465.00 | 4,465.00 | 4,365.00 | 4,390.00 | 4,326.74 | 11,432 |
| 2023-12-15 | 4,470.00 | 4,525.00 | 4,415.00 | 4,420.00 | 4,356.31 | 26,032 |
| 2023-12-14 | 4,560.00 | 4,570.00 | 4,470.00 | 4,500.00 | 4,435.16 | 16,918 |
| 2023-12-13 | 4,585.00 | 4,585.00 | 4,515.00 | 4,560.00 | 4,494.29 | 12,496 |
| 2023-12-12 | 4,645.00 | 4,645.00 | 4,525.00 | 4,560.00 | 4,494.29 | 15,319 |
| 2023-12-11 | 4,545.00 | 4,630.00 | 4,500.00 | 4,630.00 | 4,563.29 | 30,606 |
| 2023-12-08 | 4,535.00 | 4,555.00 | 4,450.00 | 4,525.00 | 4,459.80 | 19,566 |
| 2023-12-07 | 4,610.00 | 4,630.00 | 4,460.00 | 4,535.00 | 4,469.65 | 12,839 |
| 2023-12-06 | 4,600.00 | 4,620.00 | 4,395.00 | 4,610.00 | 4,543.57 | 37,324 |
| 2023-12-05 | 4,630.00 | 4,645.00 | 4,370.00 | 4,615.00 | 4,548.50 | 39,076 |
| 2023-12-04 | 4,545.00 | 4,615.00 | 4,470.00 | 4,605.00 | 4,538.65 | 26,792 |
| 2023-12-01 | 4,535.00 | 4,635.00 | 4,470.00 | 4,615.00 | 4,548.50 | 43,288 |
| 2023-11-30 | 4,700.00 | 4,780.00 | 4,505.00 | 4,505.00 | 4,440.09 | 50,547 |
| 2023-11-29 | 4,815.00 | 4,820.00 | 4,710.00 | 4,730.00 | 4,661.84 | 23,319 |
| 2023-11-28 | 4,740.00 | 4,805.00 | 4,715.00 | 4,795.00 | 4,725.91 | 20,356 |
| 2023-11-27 | 4,740.00 | 4,790.00 | 4,665.00 | 4,790.00 | 4,720.98 | 28,498 |
| 2023-11-24 | 4,815.00 | 4,815.00 | 4,660.00 | 4,740.00 | 4,671.70 | 24,002 |
| 2023-11-23 | 4,645.00 | 4,805.00 | 4,590.00 | 4,730.00 | 4,661.84 | 44,934 |
| 2023-11-22 | 4,795.00 | 4,800.00 | 4,530.00 | 4,645.00 | 4,578.07 | 44,454 |
| 2023-11-21 | 4,630.00 | 4,795.00 | 4,400.00 | 4,765.00 | 4,696.34 | 61,209 |
| 2023-11-20 | 4,630.00 | 4,745.00 | 4,615.00 | 4,630.00 | 4,563.29 | 49,876 |
| 2023-11-17 | 4,620.00 | 4,695.00 | 4,480.00 | 4,655.00 | 4,587.93 | 34,812 |
| 2023-11-16 | 4,525.00 | 4,695.00 | 4,505.00 | 4,670.00 | 4,602.71 | 62,733 |
| 2023-11-15 | 4,480.00 | 4,640.00 | 4,475.00 | 4,495.00 | 4,430.23 | 33,047 |
| 2023-11-14 | 4,450.00 | 4,890.00 | 4,415.00 | 4,430.00 | 4,366.17 | 225,621 |
| 2023-11-13 | 4,435.00 | 4,570.00 | 4,390.00 | 4,430.00 | 4,366.17 | 22,534 |
| 2023-11-10 | 4,490.00 | 4,530.00 | 4,370.00 | 4,410.00 | 4,346.46 | 24,329 |
| 2023-11-09 | 4,800.00 | 4,800.00 | 4,475.00 | 4,490.00 | 4,425.30 | 28,445 |
| 2023-11-08 | 4,665.00 | 4,765.00 | 4,580.00 | 4,675.00 | 4,607.64 | 32,856 |
| 2023-11-07 | 4,550.00 | 4,680.00 | 4,490.00 | 4,665.00 | 4,597.78 | 41,951 |
| 2023-11-06 | 4,600.00 | 4,670.00 | 4,500.00 | 4,550.00 | 4,484.44 | 37,181 |
| 2023-11-03 | 4,550.00 | 4,630.00 | 4,500.00 | 4,630.00 | 4,563.29 | 42,477 |
| 2023-11-02 | 4,530.00 | 4,585.00 | 4,470.00 | 4,585.00 | 4,518.93 | 27,075 |
| 2023-11-01 | 4,320.00 | 4,555.00 | 4,260.00 | 4,535.00 | 4,469.65 | 59,444 |
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.