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
2023-08-014,410.004,435.004,345.004,365.004,302.1029,479
2023-07-314,255.004,385.004,215.004,345.004,282.3930,237
2023-07-284,145.004,230.004,100.004,230.004,169.0515,163
2023-07-274,020.004,170.004,020.004,145.004,085.2742,117
2023-07-264,205.004,205.003,960.004,020.003,962.07104,985
2023-07-254,235.004,280.004,205.004,205.004,144.4153,914
2023-07-244,365.004,380.004,235.004,235.004,173.9877,655
2023-07-214,435.004,440.004,330.004,365.004,302.1058,945
2023-07-204,500.004,500.004,410.004,435.004,371.1054,521
2023-07-194,610.004,610.004,460.004,500.004,435.1645,523
2023-07-184,690.004,695.004,595.004,610.004,543.5732,894
2023-07-174,765.004,765.004,620.004,710.004,642.1338,067
2023-07-144,830.004,830.004,560.004,775.004,706.2079,059
2023-07-134,880.004,955.004,835.004,835.004,765.3334,735
2023-07-124,850.004,910.004,760.004,880.004,809.6855,717
2023-07-114,880.004,950.004,740.004,850.004,780.1253,262
2023-07-104,825.004,960.004,785.004,880.004,809.6876,416
2023-07-074,755.004,890.004,755.004,835.004,765.3368,406
2023-07-065,100.005,100.004,795.004,840.004,770.26177,594
2023-07-055,060.005,200.004,990.005,120.005,046.22187,359
2023-07-045,200.005,280.004,980.005,090.005,016.66270,772
2023-07-034,560.005,460.004,560.005,200.005,125.072,200,010
2023-06-304,580.004,600.004,510.004,540.004,474.5813,083
2023-06-294,690.004,740.004,535.004,535.004,469.6522,430
2023-06-284,685.004,725.004,685.004,690.004,622.4210,720
2023-06-274,670.004,720.004,645.004,700.004,632.2816,899
2023-06-264,740.004,750.004,640.004,670.004,602.7118,810
2023-06-234,675.004,765.004,655.004,740.004,671.7027,369
2023-06-224,655.004,700.004,630.004,695.004,627.3517,329
2023-06-214,735.004,775.004,670.004,700.004,632.2821,780
2023-06-204,810.004,885.004,735.004,735.004,666.7735,551
2023-06-194,610.004,990.004,565.004,780.004,711.1299,179
2023-06-164,520.004,570.004,475.004,565.004,499.2219,323
2023-06-154,485.004,525.004,435.004,475.004,410.5237,005
2023-06-144,635.004,635.004,450.004,485.004,420.3747,067
2023-06-134,670.004,675.004,605.004,625.004,558.3615,855
2023-06-124,700.004,705.004,595.004,625.004,558.3619,143
2023-06-094,750.004,750.004,630.004,655.004,587.9323,939
2023-06-084,795.004,795.004,650.004,750.004,681.5614,380
2023-06-074,775.004,785.004,730.004,730.004,661.8417,724
2023-06-054,800.004,860.004,750.004,775.004,706.2027,245
2023-06-024,700.004,860.004,650.004,815.004,745.6243,984
2023-06-014,700.004,730.004,670.004,700.004,632.2824,238
2023-05-314,655.004,795.004,655.004,700.004,632.2830,948
2023-05-304,575.004,740.004,550.004,700.004,632.2836,529
2023-05-264,605.004,715.004,530.004,620.004,553.4348,943
2023-05-254,570.004,605.004,505.004,605.004,538.6518,783
2023-05-244,750.004,755.004,530.004,570.004,504.1573,453
2023-05-234,680.004,880.004,625.004,750.004,681.5688,340
2023-05-224,595.004,700.004,570.004,680.004,612.5640,660
2023-05-194,520.004,615.004,520.004,595.004,528.7944,295
2023-05-184,650.004,660.004,480.004,520.004,454.8757,107
2023-05-174,300.004,490.004,300.004,490.004,425.3047,111
2023-05-164,280.004,300.004,210.004,300.004,238.0424,178
2023-05-154,340.004,340.004,190.004,300.004,238.0436,759
2023-05-124,375.004,385.004,325.004,340.004,277.4627,576
2023-05-114,405.004,480.004,370.004,390.004,326.7478,219
2023-05-104,500.004,600.004,395.004,425.004,361.24128,799
2023-05-094,595.004,650.004,475.004,600.004,533.72170,371
2023-05-084,470.004,680.004,365.004,600.004,533.72254,253
← NewerPage 14 of 21 · 1,223 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.