Total Soft Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 4,780.00 | 4,780.00 | 4,585.00 | 4,695.00 | 4,627.35 | 29,926 |
| 2022-11-09 | 4,770.00 | 4,850.00 | 4,745.00 | 4,780.00 | 4,711.12 | 28,812 |
| 2022-11-08 | 4,715.00 | 4,805.00 | 4,715.00 | 4,775.00 | 4,706.20 | 24,234 |
| 2022-11-07 | 4,655.00 | 4,780.00 | 4,650.00 | 4,720.00 | 4,651.99 | 28,658 |
| 2022-11-04 | 4,610.00 | 4,645.00 | 4,455.00 | 4,640.00 | 4,573.14 | 21,354 |
| 2022-11-03 | 4,610.00 | 4,640.00 | 4,450.00 | 4,610.00 | 4,543.57 | 21,804 |
| 2022-11-02 | 4,640.00 | 4,725.00 | 4,570.00 | 4,685.00 | 4,617.49 | 22,320 |
| 2022-11-01 | 4,550.00 | 4,595.00 | 4,505.00 | 4,595.00 | 4,528.79 | 17,330 |
| 2022-10-31 | 4,635.00 | 4,640.00 | 4,435.00 | 4,550.00 | 4,484.44 | 29,915 |
| 2022-10-28 | 4,555.00 | 4,570.00 | 4,420.00 | 4,430.00 | 4,366.17 | 21,230 |
| 2022-10-27 | 4,510.00 | 4,595.00 | 4,475.00 | 4,555.00 | 4,489.37 | 22,631 |
| 2022-10-26 | 4,515.00 | 4,600.00 | 4,470.00 | 4,470.00 | 4,405.59 | 31,392 |
| 2022-10-25 | 4,475.00 | 4,560.00 | 4,370.00 | 4,470.00 | 4,405.59 | 33,642 |
| 2022-10-24 | 4,390.00 | 4,475.00 | 4,205.00 | 4,330.00 | 4,267.61 | 69,148 |
| 2022-10-21 | 4,500.00 | 5,140.00 | 4,380.00 | 4,390.00 | 4,326.74 | 311,091 |
| 2022-10-20 | 4,600.00 | 4,610.00 | 4,485.00 | 4,500.00 | 4,435.16 | 11,626 |
| 2022-10-19 | 4,560.00 | 4,655.00 | 4,530.00 | 4,530.00 | 4,464.73 | 19,597 |
| 2022-10-18 | 4,365.00 | 4,580.00 | 4,365.00 | 4,560.00 | 4,494.29 | 40,696 |
| 2022-10-17 | 4,265.00 | 4,465.00 | 4,255.00 | 4,365.00 | 4,302.10 | 53,028 |
| 2022-10-14 | 4,075.00 | 4,280.00 | 4,065.00 | 4,265.00 | 4,203.54 | 41,173 |
| 2022-10-13 | 4,235.00 | 4,275.00 | 3,960.00 | 4,035.00 | 3,976.86 | 49,208 |
| 2022-10-12 | 4,245.00 | 4,365.00 | 4,200.00 | 4,300.00 | 4,238.04 | 32,521 |
| 2022-10-11 | 4,545.00 | 4,545.00 | 4,275.00 | 4,340.00 | 4,277.46 | 21,937 |
| 2022-10-07 | 4,645.00 | 4,645.00 | 4,535.00 | 4,550.00 | 4,484.44 | 13,955 |
| 2022-10-06 | 4,420.00 | 4,600.00 | 4,420.00 | 4,600.00 | 4,533.72 | 29,276 |
| 2022-10-05 | 4,615.00 | 4,670.00 | 4,380.00 | 4,460.00 | 4,395.73 | 27,009 |
| 2022-10-04 | 4,460.00 | 4,570.00 | 4,445.00 | 4,540.00 | 4,474.58 | 20,259 |
| 2022-09-30 | 4,315.00 | 4,510.00 | 4,140.00 | 4,440.00 | 4,376.02 | 48,499 |
| 2022-09-29 | 4,335.00 | 4,570.00 | 4,315.00 | 4,315.00 | 4,252.82 | 31,682 |
| 2022-09-28 | 4,515.00 | 4,750.00 | 4,290.00 | 4,290.00 | 4,228.18 | 99,878 |
| 2022-09-27 | 4,510.00 | 4,685.00 | 4,260.00 | 4,535.00 | 4,469.65 | 132,346 |
| 2022-09-26 | 4,875.00 | 4,880.00 | 4,605.00 | 4,605.00 | 4,538.65 | 45,835 |
| 2022-09-23 | 5,120.00 | 5,170.00 | 4,945.00 | 4,950.00 | 4,878.67 | 37,176 |
| 2022-09-22 | 5,020.00 | 5,170.00 | 4,960.00 | 5,170.00 | 5,095.50 | 31,804 |
| 2022-09-21 | 5,160.00 | 5,250.00 | 5,060.00 | 5,190.00 | 5,115.22 | 35,067 |
| 2022-09-20 | 5,030.00 | 5,170.00 | 5,020.00 | 5,120.00 | 5,046.22 | 26,044 |
| 2022-09-19 | 5,260.00 | 5,260.00 | 5,020.00 | 5,030.00 | 4,957.52 | 60,094 |
| 2022-09-16 | 5,520.00 | 5,520.00 | 5,300.00 | 5,310.00 | 5,233.49 | 44,460 |
| 2022-09-15 | 5,360.00 | 5,640.00 | 5,300.00 | 5,620.00 | 5,539.02 | 69,312 |
| 2022-09-14 | 5,160.00 | 5,390.00 | 5,090.00 | 5,280.00 | 5,203.92 | 45,327 |
| 2022-09-13 | 5,240.00 | 5,510.00 | 5,240.00 | 5,390.00 | 5,312.33 | 30,183 |
| 2022-09-08 | 5,180.00 | 5,330.00 | 5,180.00 | 5,220.00 | 5,144.78 | 25,700 |
| 2022-09-07 | 5,420.00 | 5,450.00 | 5,090.00 | 5,180.00 | 5,105.36 | 49,856 |
| 2022-09-06 | 5,330.00 | 5,420.00 | 5,300.00 | 5,360.00 | 5,282.77 | 42,707 |
| 2022-09-05 | 5,460.00 | 5,460.00 | 5,120.00 | 5,390.00 | 5,312.33 | 58,836 |
| 2022-09-02 | 5,720.00 | 5,750.00 | 5,510.00 | 5,520.00 | 5,440.46 | 40,299 |
| 2022-09-01 | 5,800.00 | 5,900.00 | 5,690.00 | 5,720.00 | 5,637.58 | 65,926 |
| 2022-08-31 | 5,640.00 | 5,850.00 | 5,590.00 | 5,800.00 | 5,716.43 | 42,046 |
| 2022-08-30 | 5,620.00 | 5,830.00 | 5,620.00 | 5,700.00 | 5,617.87 | 36,219 |
| 2022-08-29 | 5,850.00 | 5,890.00 | 5,620.00 | 5,660.00 | 5,578.44 | 71,726 |
| 2022-08-26 | 5,840.00 | 6,420.00 | 5,810.00 | 5,950.00 | 5,864.27 | 586,785 |
| 2022-08-25 | 5,650.00 | 5,780.00 | 5,610.00 | 5,780.00 | 5,696.71 | 64,789 |
| 2022-08-24 | 5,420.00 | 5,630.00 | 5,420.00 | 5,560.00 | 5,479.88 | 40,301 |
| 2022-08-23 | 5,380.00 | 5,510.00 | 5,370.00 | 5,500.00 | 5,420.75 | 59,646 |
| 2022-08-22 | 5,750.00 | 5,800.00 | 5,520.00 | 5,520.00 | 5,440.46 | 132,750 |
| 2022-08-19 | 6,050.00 | 6,050.00 | 5,900.00 | 5,930.00 | 5,844.55 | 37,699 |
| 2022-08-18 | 5,990.00 | 6,070.00 | 5,800.00 | 5,980.00 | 5,893.83 | 64,661 |
| 2022-08-17 | 6,190.00 | 6,190.00 | 5,950.00 | 6,020.00 | 5,933.26 | 116,906 |
| 2022-08-16 | 6,380.00 | 6,380.00 | 6,170.00 | 6,190.00 | 6,100.81 | 116,116 |
| 2022-08-12 | 6,490.00 | 6,490.00 | 6,340.00 | 6,380.00 | 6,288.07 | 52,042 |
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.