Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 045340.KQ stock page

Total Soft Bank Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-014,320.004,555.004,260.004,535.004,469.6559,444
2023-10-314,345.004,420.004,210.004,320.004,257.7521,611
2023-10-304,200.004,350.004,190.004,345.004,282.3917,206
2023-10-274,185.004,310.004,110.004,285.004,223.2635,049
2023-10-264,265.004,265.004,115.004,155.004,095.1327,876
2023-10-254,200.004,330.004,200.004,280.004,218.3323,277
2023-10-244,250.004,250.004,070.004,170.004,109.9151,783
2023-10-234,010.004,305.004,010.004,290.004,228.1870,487
2023-10-203,900.004,250.003,790.004,010.003,952.22125,584
2023-10-194,020.004,020.003,810.003,900.003,843.8050,738
2023-10-184,110.004,155.003,815.003,985.003,927.5891,860
2023-10-174,140.004,300.004,075.004,110.004,050.7850,060
2023-10-164,195.004,300.004,065.004,065.004,006.4377,868
2023-10-134,335.004,435.004,235.004,235.004,173.9857,193
2023-10-124,725.004,760.004,390.004,400.004,336.60207,859
2023-10-114,750.004,880.004,675.004,740.004,671.7071,426
2023-10-104,630.004,860.004,600.004,750.004,681.56105,312
2023-10-064,280.004,670.004,280.004,645.004,578.0781,227
2023-10-054,600.004,670.004,335.004,360.004,297.18129,311
2023-10-044,595.004,845.004,515.004,690.004,622.42211,819
2023-09-274,950.005,130.004,565.004,670.004,602.711,578,927
2023-09-264,300.004,320.004,110.004,245.004,183.8384,509
2023-09-254,190.004,400.004,145.004,175.004,114.84117,055
2023-09-224,065.004,245.003,950.004,165.004,104.99325,639
2023-09-214,615.004,695.004,490.004,615.004,548.50179,908
2023-09-204,695.004,815.004,500.004,615.004,548.5065,226
2023-09-194,910.005,070.004,640.004,695.004,627.35196,221
2023-09-184,620.004,905.004,495.004,905.004,834.32259,440
2023-09-154,645.004,690.004,570.004,625.004,558.3643,837
2023-09-144,555.004,690.004,460.004,690.004,622.42116,698
2023-09-134,705.004,705.004,470.004,560.004,494.2997,456
2023-09-124,615.004,990.004,555.004,750.004,681.56395,152
2023-09-114,430.005,320.004,325.004,650.004,583.002,876,479
2023-09-084,190.004,380.004,165.004,360.004,297.1835,979
2023-09-074,305.004,305.004,180.004,220.004,159.1922,020
2023-09-064,360.004,385.004,310.004,345.004,282.3919,319
2023-09-054,360.004,380.004,290.004,360.004,297.1819,847
2023-09-044,205.004,375.004,205.004,360.004,297.1840,656
2023-09-014,305.004,305.004,170.004,250.004,188.7638,988
2023-08-314,120.004,435.004,105.004,300.004,238.0495,851
2023-08-304,095.004,145.004,070.004,120.004,060.6317,428
2023-08-294,150.004,160.003,950.004,095.004,035.9919,844
2023-08-284,015.004,115.004,015.004,100.004,040.9228,806
2023-08-254,055.004,065.004,005.004,015.003,957.1525,376
2023-08-244,010.004,095.003,990.004,055.003,996.5738,660
2023-08-234,015.004,065.003,900.004,025.003,967.0030,685
2023-08-224,090.004,115.003,965.004,015.003,957.1525,974
2023-08-214,110.004,120.004,050.004,050.003,991.6420,475
2023-08-183,950.004,110.003,950.004,110.004,050.7817,433
2023-08-174,070.004,075.003,970.004,025.003,967.0018,290
2023-08-164,260.004,260.004,035.004,075.004,016.2828,588
2023-08-144,305.004,315.004,250.004,270.004,208.4711,440
2023-08-114,320.004,365.004,280.004,315.004,252.8215,127
2023-08-104,330.004,335.004,245.004,320.004,257.7511,775
2023-08-094,205.004,290.004,185.004,290.004,228.1813,580
2023-08-084,255.004,360.004,170.004,200.004,139.4827,878
2023-08-074,350.004,390.004,220.004,300.004,238.0424,409
2023-08-044,145.004,355.004,145.004,350.004,287.3218,833
2023-08-034,215.004,240.004,135.004,195.004,134.5518,130
2023-08-024,365.004,390.004,240.004,265.004,203.5414,880
← NewerPage 13 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.