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
2023-02-074,510.004,610.004,500.004,580.004,514.0113,827
2023-02-064,590.004,635.004,510.004,520.004,454.8725,205
2023-02-034,575.004,735.004,575.004,590.004,523.8673,652
2023-02-024,590.004,625.004,545.004,575.004,509.0833,777
2023-02-014,485.004,550.004,420.004,540.004,474.5824,299
2023-01-314,550.004,555.004,455.004,485.004,420.3730,226
2023-01-304,420.004,550.004,415.004,550.004,484.4456,189
2023-01-274,420.004,460.004,380.004,420.004,356.3131,885
2023-01-264,345.004,425.004,340.004,415.004,351.3838,573
2023-01-254,300.004,385.004,295.004,385.004,321.82137,103
2023-01-204,110.004,260.004,110.004,245.004,183.8330,475
2023-01-194,150.004,175.004,080.004,165.004,104.9920,328
2023-01-184,165.004,260.004,105.004,150.004,090.2029,739
2023-01-174,135.004,170.004,130.004,165.004,104.9923,190
2023-01-164,170.004,220.004,120.004,170.004,109.9119,801
2023-01-134,145.004,190.004,105.004,170.004,109.9121,041
2023-01-124,120.004,195.004,085.004,145.004,085.2719,345
2023-01-114,115.004,175.004,085.004,110.004,050.7812,946
2023-01-104,075.004,135.004,050.004,110.004,050.7830,757
2023-01-094,005.004,080.004,000.004,065.004,006.4318,058
2023-01-063,930.003,970.003,860.003,965.003,907.8722,875
2023-01-053,830.003,905.003,825.003,840.003,784.6732,790
2023-01-043,745.003,790.003,655.003,790.003,735.3926,805
2023-01-033,755.003,765.003,590.003,765.003,710.7564,953
2023-01-023,880.003,925.003,765.003,770.003,715.6828,924
2022-12-293,990.004,030.003,860.003,880.003,824.0936,272
2022-12-284,055.004,080.004,000.004,030.003,971.9313,082
2022-12-274,040.004,100.004,015.004,015.003,957.1521,540
2022-12-264,040.004,060.004,005.004,060.004,001.5014,769
2022-12-234,285.004,285.004,080.004,080.004,021.2134,574
2022-12-224,175.004,265.004,165.004,245.004,183.8324,796
2022-12-214,185.004,235.004,165.004,175.004,114.8442,435
2022-12-204,330.004,330.004,085.004,200.004,139.4842,678
2022-12-194,455.004,455.004,275.004,330.004,267.6164,847
2022-12-164,490.004,530.004,360.004,500.004,435.1654,039
2022-12-154,505.004,955.004,470.004,500.004,435.16329,388
2022-12-144,370.004,480.004,370.004,460.004,395.7315,520
2022-12-134,315.004,460.004,300.004,350.004,287.3214,042
2022-12-124,390.004,390.004,320.004,330.004,267.6117,501
2022-12-094,315.004,355.004,230.004,325.004,262.6813,542
2022-12-084,360.004,380.004,270.004,315.004,252.8218,287
2022-12-074,415.004,440.004,350.004,390.004,326.7416,119
2022-12-064,525.004,600.004,480.004,480.004,415.4521,812
2022-12-054,595.004,610.004,525.004,530.004,464.7323,314
2022-12-024,555.004,600.004,555.004,595.004,528.7917,279
2022-12-014,510.004,590.004,495.004,550.004,484.4431,041
2022-11-304,535.004,550.004,450.004,490.004,425.3013,795
2022-11-294,360.004,500.004,310.004,500.004,435.1617,328
2022-11-284,610.004,650.004,425.004,425.004,361.2433,668
2022-11-254,630.004,630.004,545.004,590.004,523.8633,475
2022-11-244,510.004,570.004,485.004,570.004,504.1535,660
2022-11-234,355.004,470.004,340.004,465.004,400.6633,419
2022-11-224,380.004,500.004,315.004,320.004,257.7576,677
2022-11-214,925.004,940.004,380.004,380.004,316.89174,815
2022-11-184,745.004,800.004,665.004,800.004,730.8426,906
2022-11-174,755.004,770.004,655.004,755.004,686.4834,885
2022-11-164,875.004,915.004,750.004,800.004,730.8427,899
2022-11-154,820.004,920.004,790.004,910.004,839.2531,057
2022-11-144,720.004,850.004,695.004,820.004,750.5541,612
2022-11-114,830.004,830.004,695.004,720.004,651.9920,811
← NewerPage 16 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.