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
2023-05-044,260.004,725.004,215.004,725.004,656.92293,087
2023-05-034,170.004,275.004,150.004,265.004,203.5453,176
2023-05-024,015.004,215.003,975.004,215.004,154.2755,328
2023-04-284,030.004,075.003,945.004,015.003,957.1521,390
2023-04-273,845.003,990.003,835.003,990.003,932.5115,639
2023-04-263,860.003,920.003,820.003,880.003,824.0912,269
2023-04-253,940.003,965.003,825.003,860.003,804.3832,978
2023-04-243,970.003,990.003,940.003,940.003,883.2315,052
2023-04-214,060.004,100.003,995.004,010.003,952.2234,588
2023-04-204,215.004,235.004,060.004,140.004,080.3527,703
2023-04-194,195.004,215.004,150.004,215.004,154.2720,998
2023-04-184,225.004,235.004,180.004,195.004,134.5515,388
2023-04-174,250.004,270.004,155.004,225.004,164.1218,971
2023-04-144,145.004,300.004,145.004,230.004,169.0535,341
2023-04-134,040.004,145.004,010.004,145.004,085.2716,503
2023-04-123,995.004,080.003,990.004,040.003,981.7916,366
2023-04-113,995.004,035.003,950.004,035.003,976.8627,793
2023-04-104,095.004,095.003,975.003,975.003,917.7231,025
2023-04-074,085.004,165.004,050.004,095.004,035.9914,563
2023-04-064,175.004,175.004,040.004,045.003,986.7123,169
2023-04-054,200.004,245.004,135.004,175.004,114.8417,971
2023-04-044,130.004,215.004,115.004,200.004,139.4818,815
2023-04-034,010.004,130.004,005.004,130.004,070.4925,749
2023-03-314,105.004,105.003,990.004,010.003,952.2216,664
2023-03-304,055.004,110.003,990.004,105.004,045.8516,934
2023-03-294,010.004,050.003,920.004,030.003,971.9314,515
2023-03-283,905.004,050.003,900.004,010.003,952.229,906
2023-03-274,045.004,075.003,840.003,905.003,848.7337,114
2023-03-243,985.004,040.003,945.004,015.003,957.1518,407
2023-03-234,110.004,110.003,970.003,985.003,927.5824,814
2023-03-224,205.004,205.004,020.004,085.004,026.1432,170
2023-03-214,215.004,240.004,165.004,205.004,144.4115,431
2023-03-204,155.004,215.004,070.004,200.004,139.4838,164
2023-03-173,965.004,080.003,965.004,065.004,006.4320,605
2023-03-163,900.003,950.003,860.003,930.003,873.3730,872
2023-03-153,790.003,910.003,790.003,870.003,814.2426,890
2023-03-143,935.003,935.003,765.003,790.003,735.3935,843
2023-03-134,045.004,045.003,905.003,975.003,917.7240,729
2023-03-104,215.004,235.004,090.004,105.004,045.8537,482
2023-03-094,250.004,295.004,165.004,275.004,213.4028,769
2023-03-084,315.004,375.004,265.004,265.004,203.5418,132
2023-03-074,370.004,425.004,300.004,375.004,311.9623,891
2023-03-064,445.004,495.004,370.004,370.004,307.0336,032
2023-03-034,455.004,500.004,350.004,445.004,380.9521,132
2023-03-024,510.004,510.004,400.004,455.004,390.8151,314
2023-02-284,650.004,695.004,405.004,510.004,445.01191,783
2023-02-274,630.004,830.004,465.004,830.004,760.4072,215
2023-02-244,790.004,790.004,615.004,625.004,558.3629,756
2023-02-234,775.004,850.004,680.004,755.004,686.4851,421
2023-02-224,600.004,920.004,570.004,825.004,755.48184,331
2023-02-214,590.004,630.004,555.004,620.004,553.4331,700
2023-02-204,465.004,590.004,420.004,590.004,523.8645,462
2023-02-174,535.004,545.004,430.004,495.004,430.2316,464
2023-02-164,295.004,530.004,290.004,525.004,459.8041,586
2023-02-154,565.004,575.004,275.004,320.004,257.7546,732
2023-02-144,475.004,555.004,460.004,520.004,454.8716,404
2023-02-134,575.004,575.004,450.004,530.004,464.7318,231
2023-02-104,670.004,670.004,470.004,600.004,533.7232,656
2023-02-094,690.004,700.004,600.004,675.004,607.6424,161
2023-02-084,550.004,695.004,550.004,670.004,602.7136,960
← NewerPage 15 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.