Total Soft Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 6,370.00 | 6,540.00 | 6,280.00 | 6,370.00 | 6,278.21 | 121,477 |
| 2022-08-10 | 6,550.00 | 6,590.00 | 6,350.00 | 6,350.00 | 6,258.50 | 194,143 |
| 2022-08-09 | 6,730.00 | 6,830.00 | 6,650.00 | 6,730.00 | 6,633.03 | 150,623 |
| 2022-08-08 | 6,780.00 | 7,130.00 | 6,700.00 | 6,840.00 | 6,741.44 | 570,065 |
| 2022-08-05 | 6,800.00 | 7,560.00 | 6,610.00 | 6,660.00 | 6,564.03 | 2,013,494 |
| 2022-08-04 | 6,530.00 | 6,710.00 | 6,480.00 | 6,600.00 | 6,504.90 | 71,009 |
| 2022-08-03 | 6,320.00 | 6,510.00 | 6,200.00 | 6,500.00 | 6,406.34 | 61,543 |
| 2022-08-02 | 6,520.00 | 6,570.00 | 6,310.00 | 6,320.00 | 6,228.93 | 76,161 |
| 2022-08-01 | 6,550.00 | 6,650.00 | 6,430.00 | 6,520.00 | 6,426.05 | 55,570 |
| 2022-07-29 | 6,720.00 | 6,770.00 | 6,290.00 | 6,560.00 | 6,465.48 | 154,606 |
| 2022-07-28 | 6,810.00 | 6,860.00 | 6,700.00 | 6,710.00 | 6,613.31 | 137,879 |
| 2022-07-27 | 6,530.00 | 6,810.00 | 6,530.00 | 6,720.00 | 6,623.17 | 114,028 |
| 2022-07-26 | 6,660.00 | 6,770.00 | 6,550.00 | 6,630.00 | 6,534.47 | 117,485 |
| 2022-07-25 | 6,440.00 | 6,750.00 | 6,280.00 | 6,710.00 | 6,613.31 | 177,416 |
| 2022-07-22 | 6,680.00 | 6,690.00 | 6,360.00 | 6,440.00 | 6,347.20 | 117,147 |
| 2022-07-21 | 6,800.00 | 6,810.00 | 6,640.00 | 6,650.00 | 6,554.18 | 90,393 |
| 2022-07-20 | 6,760.00 | 6,760.00 | 6,570.00 | 6,690.00 | 6,593.60 | 151,948 |
| 2022-07-19 | 6,510.00 | 6,840.00 | 6,420.00 | 6,650.00 | 6,554.18 | 436,003 |
| 2022-07-18 | 6,530.00 | 6,670.00 | 6,330.00 | 6,530.00 | 6,435.91 | 357,856 |
| 2022-07-15 | 6,450.00 | 6,970.00 | 6,430.00 | 6,560.00 | 6,465.48 | 1,735,714 |
| 2022-07-14 | 5,950.00 | 7,230.00 | 5,820.00 | 6,440.00 | 6,347.20 | 4,417,964 |
| 2022-07-13 | 5,880.00 | 5,950.00 | 5,790.00 | 5,920.00 | 5,834.70 | 37,829 |
| 2022-07-12 | 6,180.00 | 6,200.00 | 5,800.00 | 5,940.00 | 5,854.41 | 85,636 |
| 2022-07-11 | 6,140.00 | 6,390.00 | 6,060.00 | 6,180.00 | 6,090.95 | 67,569 |
| 2022-07-08 | 6,080.00 | 6,240.00 | 6,040.00 | 6,140.00 | 6,051.53 | 66,917 |
| 2022-07-07 | 5,850.00 | 6,190.00 | 5,790.00 | 6,080.00 | 5,992.39 | 73,062 |
| 2022-07-06 | 5,970.00 | 5,970.00 | 5,810.00 | 5,850.00 | 5,765.71 | 46,700 |
| 2022-07-05 | 5,640.00 | 5,840.00 | 5,640.00 | 5,790.00 | 5,706.57 | 45,150 |
| 2022-07-04 | 5,690.00 | 5,800.00 | 5,500.00 | 5,700.00 | 5,617.87 | 54,692 |
| 2022-07-01 | 5,680.00 | 5,880.00 | 5,480.00 | 5,690.00 | 5,608.01 | 74,859 |
| 2022-06-30 | 6,000.00 | 6,260.00 | 5,680.00 | 5,730.00 | 5,647.44 | 102,593 |
| 2022-06-29 | 5,810.00 | 6,110.00 | 5,800.00 | 6,000.00 | 5,913.54 | 120,435 |
| 2022-06-28 | 5,580.00 | 5,960.00 | 5,580.00 | 5,900.00 | 5,814.99 | 114,361 |
| 2022-06-27 | 5,400.00 | 5,580.00 | 5,170.00 | 5,580.00 | 5,499.60 | 102,519 |
| 2022-06-24 | 4,800.00 | 5,050.00 | 4,755.00 | 5,040.00 | 4,967.38 | 53,165 |
| 2022-06-23 | 5,030.00 | 5,090.00 | 4,810.00 | 4,815.00 | 4,745.62 | 70,954 |
| 2022-06-22 | 5,340.00 | 5,400.00 | 5,030.00 | 5,100.00 | 5,026.51 | 72,042 |
| 2022-06-21 | 5,200.00 | 5,380.00 | 5,180.00 | 5,290.00 | 5,213.78 | 48,694 |
| 2022-06-20 | 5,440.00 | 5,550.00 | 5,130.00 | 5,230.00 | 5,154.64 | 64,393 |
| 2022-06-17 | 5,330.00 | 5,470.00 | 5,240.00 | 5,440.00 | 5,361.61 | 65,430 |
| 2022-06-16 | 5,530.00 | 5,770.00 | 5,450.00 | 5,530.00 | 5,450.32 | 65,243 |
| 2022-06-15 | 5,620.00 | 5,730.00 | 5,310.00 | 5,520.00 | 5,440.46 | 108,608 |
| 2022-06-14 | 5,540.00 | 5,740.00 | 5,510.00 | 5,670.00 | 5,588.30 | 111,237 |
| 2022-06-13 | 6,000.00 | 6,020.00 | 5,640.00 | 5,720.00 | 5,637.58 | 133,033 |
| 2022-06-10 | 6,300.00 | 6,300.00 | 6,150.00 | 6,180.00 | 6,090.95 | 58,716 |
| 2022-06-09 | 6,370.00 | 6,370.00 | 6,150.00 | 6,300.00 | 6,209.22 | 76,860 |
| 2022-06-08 | 6,480.00 | 6,590.00 | 6,360.00 | 6,370.00 | 6,278.21 | 65,996 |
| 2022-06-07 | 6,730.00 | 6,730.00 | 6,480.00 | 6,480.00 | 6,386.63 | 111,201 |
| 2022-06-03 | 6,540.00 | 6,740.00 | 6,450.00 | 6,740.00 | 6,642.88 | 218,368 |
| 2022-06-02 | 6,420.00 | 6,860.00 | 6,290.00 | 6,540.00 | 6,445.76 | 818,280 |
| 2022-05-31 | 6,460.00 | 6,460.00 | 6,010.00 | 6,330.00 | 6,238.79 | 279,595 |
| 2022-05-30 | 6,510.00 | 6,510.00 | 6,380.00 | 6,450.00 | 6,357.06 | 125,246 |
| 2022-05-27 | 6,400.00 | 6,550.00 | 6,350.00 | 6,460.00 | 6,366.92 | 198,297 |
| 2022-05-26 | 6,310.00 | 6,940.00 | 6,300.00 | 6,390.00 | 6,297.93 | 877,428 |
| 2022-05-25 | 6,240.00 | 6,360.00 | 6,170.00 | 6,310.00 | 6,219.08 | 191,003 |
| 2022-05-24 | 6,410.00 | 6,420.00 | 6,160.00 | 6,210.00 | 6,120.52 | 210,207 |
| 2022-05-23 | 6,580.00 | 6,600.00 | 6,240.00 | 6,410.00 | 6,317.64 | 279,067 |
| 2022-05-20 | 6,640.00 | 6,710.00 | 6,480.00 | 6,540.00 | 6,445.76 | 184,689 |
| 2022-05-19 | 6,840.00 | 7,030.00 | 6,550.00 | 6,620.00 | 6,524.61 | 344,381 |
| 2022-05-18 | 7,250.00 | 7,290.00 | 6,920.00 | 6,940.00 | 6,840.00 | 263,835 |
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.