Total Soft Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 7,130.00 | 7,470.00 | 7,070.00 | 7,250.00 | 7,145.53 | 487,981 |
| 2022-05-16 | 7,460.00 | 7,480.00 | 7,050.00 | 7,120.00 | 7,017.41 | 380,099 |
| 2022-05-13 | 7,620.00 | 7,680.00 | 7,310.00 | 7,480.00 | 7,372.22 | 374,552 |
| 2022-05-12 | 7,870.00 | 8,240.00 | 7,530.00 | 7,580.00 | 7,470.78 | 688,065 |
| 2022-05-11 | 8,050.00 | 8,760.00 | 7,980.00 | 8,060.00 | 7,943.86 | 1,571,107 |
| 2022-05-10 | 8,320.00 | 9,040.00 | 7,720.00 | 8,150.00 | 8,032.56 | 2,496,110 |
| 2022-05-09 | 7,560.00 | 9,320.00 | 7,550.00 | 8,360.00 | 8,239.54 | 8,217,741 |
| 2022-05-06 | 6,150.00 | 7,750.00 | 6,150.00 | 7,510.00 | 7,401.79 | 11,118,010 |
| 2022-05-04 | 6,140.00 | 6,200.00 | 6,070.00 | 6,180.00 | 6,090.95 | 39,874 |
| 2022-05-03 | 6,190.00 | 6,250.00 | 6,060.00 | 6,140.00 | 6,051.53 | 78,296 |
| 2022-05-02 | 5,950.00 | 6,270.00 | 5,920.00 | 6,160.00 | 6,071.24 | 100,674 |
| 2022-04-29 | 5,750.00 | 6,110.00 | 5,730.00 | 5,940.00 | 5,854.41 | 105,257 |
| 2022-04-28 | 5,760.00 | 5,880.00 | 5,640.00 | 5,720.00 | 5,637.58 | 67,127 |
| 2022-04-27 | 5,800.00 | 5,830.00 | 5,560.00 | 5,820.00 | 5,736.14 | 91,039 |
| 2022-04-26 | 5,820.00 | 5,990.00 | 5,810.00 | 5,830.00 | 5,745.99 | 60,151 |
| 2022-04-25 | 5,970.00 | 5,970.00 | 5,850.00 | 5,860.00 | 5,775.56 | 75,842 |
| 2022-04-22 | 6,360.00 | 6,360.00 | 6,090.00 | 6,100.00 | 6,012.10 | 58,262 |
| 2022-04-21 | 6,290.00 | 6,480.00 | 6,270.00 | 6,360.00 | 6,268.36 | 76,014 |
| 2022-04-20 | 6,250.00 | 6,370.00 | 6,170.00 | 6,290.00 | 6,199.37 | 55,252 |
| 2022-04-19 | 6,000.00 | 6,170.00 | 5,900.00 | 6,170.00 | 6,081.10 | 67,405 |
| 2022-04-18 | 6,040.00 | 6,150.00 | 5,950.00 | 6,070.00 | 5,982.54 | 64,500 |
| 2022-04-15 | 5,960.00 | 6,080.00 | 5,910.00 | 6,070.00 | 5,982.54 | 34,009 |
| 2022-04-14 | 6,040.00 | 6,070.00 | 5,950.00 | 5,960.00 | 5,874.12 | 38,112 |
| 2022-04-13 | 5,850.00 | 6,040.00 | 5,850.00 | 5,950.00 | 5,864.27 | 57,704 |
| 2022-04-12 | 5,950.00 | 5,970.00 | 5,800.00 | 5,850.00 | 5,765.71 | 64,449 |
| 2022-04-11 | 6,190.00 | 6,200.00 | 6,030.00 | 6,070.00 | 5,982.54 | 56,753 |
| 2022-04-08 | 6,150.00 | 6,670.00 | 6,120.00 | 6,190.00 | 6,100.81 | 276,243 |
| 2022-04-07 | 6,320.00 | 6,320.00 | 6,010.00 | 6,160.00 | 6,071.24 | 118,997 |
| 2022-04-06 | 6,470.00 | 6,550.00 | 6,130.00 | 6,320.00 | 6,228.93 | 98,213 |
| 2022-04-05 | 6,460.00 | 6,550.00 | 6,350.00 | 6,480.00 | 6,386.63 | 86,514 |
| 2022-04-04 | 6,340.00 | 6,550.00 | 6,280.00 | 6,500.00 | 6,406.34 | 200,717 |
| 2022-04-01 | 6,110.00 | 6,300.00 | 6,060.00 | 6,260.00 | 6,169.80 | 128,336 |
| 2022-03-31 | 6,000.00 | 6,150.00 | 5,990.00 | 6,130.00 | 6,041.67 | 81,351 |
| 2022-03-30 | 6,000.00 | 6,190.00 | 5,920.00 | 6,000.00 | 5,913.54 | 113,048 |
| 2022-03-29 | 5,880.00 | 6,020.00 | 5,820.00 | 5,950.00 | 5,864.27 | 67,218 |
| 2022-03-28 | 5,950.00 | 6,050.00 | 5,850.00 | 5,880.00 | 5,795.27 | 117,904 |
| 2022-03-25 | 6,300.00 | 6,300.00 | 5,870.00 | 5,880.00 | 5,795.27 | 229,173 |
| 2022-03-24 | 5,800.00 | 6,320.00 | 5,800.00 | 6,300.00 | 6,209.22 | 374,021 |
| 2022-03-23 | 5,610.00 | 5,780.00 | 5,600.00 | 5,770.00 | 5,686.86 | 150,611 |
| 2022-03-22 | 5,600.00 | 5,640.00 | 5,480.00 | 5,610.00 | 5,529.16 | 67,984 |
| 2022-03-21 | 5,660.00 | 5,700.00 | 5,580.00 | 5,600.00 | 5,519.31 | 76,594 |
| 2022-03-18 | 5,590.00 | 5,600.00 | 5,480.00 | 5,600.00 | 5,519.31 | 86,805 |
| 2022-03-17 | 5,520.00 | 5,600.00 | 5,440.00 | 5,570.00 | 5,489.74 | 135,987 |
| 2022-03-16 | 5,250.00 | 5,460.00 | 5,230.00 | 5,440.00 | 5,361.61 | 150,720 |
| 2022-03-15 | 5,200.00 | 5,230.00 | 5,050.00 | 5,230.00 | 5,154.64 | 111,907 |
| 2022-03-14 | 4,960.00 | 5,560.00 | 4,945.00 | 5,210.00 | 5,134.93 | 637,547 |
| 2022-03-11 | 4,940.00 | 5,080.00 | 4,830.00 | 4,910.00 | 4,839.25 | 178,410 |
| 2022-03-10 | 4,500.00 | 4,915.00 | 4,320.00 | 4,915.00 | 4,844.18 | 623,127 |
| 2022-03-08 | 5,530.00 | 5,530.00 | 5,060.00 | 5,070.00 | 4,996.95 | 381,814 |
| 2022-03-07 | 5,530.00 | 5,800.00 | 5,470.00 | 5,530.00 | 5,450.32 | 366,512 |
| 2022-03-04 | 5,790.00 | 5,870.00 | 5,530.00 | 5,530.00 | 5,450.32 | 195,360 |
| 2022-03-03 | 5,800.00 | 5,830.00 | 5,250.00 | 5,790.00 | 5,706.57 | 570,837 |
| 2022-03-02 | 6,250.00 | 6,250.00 | 5,890.00 | 6,010.00 | 5,923.40 | 258,078 |
| 2022-02-28 | 6,340.00 | 6,470.00 | 6,200.00 | 6,250.00 | 6,159.94 | 127,632 |
| 2022-02-25 | 6,140.00 | 6,370.00 | 6,140.00 | 6,200.00 | 6,110.66 | 138,178 |
| 2022-02-24 | 6,440.00 | 6,580.00 | 6,080.00 | 6,080.00 | 5,992.39 | 181,050 |
| 2022-02-23 | 6,380.00 | 6,530.00 | 6,370.00 | 6,450.00 | 6,357.06 | 82,607 |
| 2022-02-22 | 6,790.00 | 6,840.00 | 6,340.00 | 6,370.00 | 6,278.21 | 226,526 |
| 2022-02-21 | 6,770.00 | 7,440.00 | 6,740.00 | 6,900.00 | 6,800.58 | 375,845 |
| 2022-02-18 | 6,770.00 | 6,800.00 | 6,500.00 | 6,710.00 | 6,613.31 | 198,397 |
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.