Total Soft Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 6,460.00 | 6,460.00 | 6,100.00 | 6,120.00 | 6,120.00 | 15,898 |
| 2026-07-16 | 6,580.00 | 6,590.00 | 6,400.00 | 6,470.00 | 6,470.00 | 9,308 |
| 2026-07-15 | 6,420.00 | 6,600.00 | 6,420.00 | 6,580.00 | 6,580.00 | 21,311 |
| 2026-07-14 | 6,450.00 | 6,560.00 | 6,350.00 | 6,450.00 | 6,450.00 | 11,760 |
| 2026-07-13 | 6,790.00 | 6,810.00 | 6,460.00 | 6,550.00 | 6,550.00 | 24,210 |
| 2026-07-10 | 6,620.00 | 6,840.00 | 6,610.00 | 6,790.00 | 6,790.00 | 18,895 |
| 2026-07-09 | 6,800.00 | 6,870.00 | 6,400.00 | 6,590.00 | 6,590.00 | 38,052 |
| 2026-07-08 | 6,800.00 | 7,000.00 | 6,710.00 | 6,800.00 | 6,800.00 | 66,830 |
| 2026-07-07 | 6,530.00 | 6,870.00 | 6,530.00 | 6,810.00 | 6,810.00 | 66,039 |
| 2026-07-06 | 6,190.00 | 6,630.00 | 6,180.00 | 6,520.00 | 6,520.00 | 53,742 |
| 2026-07-03 | 6,190.00 | 6,240.00 | 5,980.00 | 6,240.00 | 6,240.00 | 16,739 |
| 2026-07-02 | 6,210.00 | 6,300.00 | 5,960.00 | 6,240.00 | 6,240.00 | 27,298 |
| 2026-07-01 | 6,010.00 | 6,290.00 | 6,000.00 | 6,210.00 | 6,210.00 | 26,070 |
| 2026-06-30 | 6,250.00 | 6,360.00 | 5,960.00 | 6,080.00 | 6,080.00 | 28,363 |
| 2026-06-29 | 5,650.00 | 6,240.00 | 5,650.00 | 6,210.00 | 6,210.00 | 24,574 |
| 2026-06-26 | 5,910.00 | 5,910.00 | 5,580.00 | 5,650.00 | 5,650.00 | 66,993 |
| 2026-06-25 | 6,020.00 | 6,280.00 | 5,740.00 | 5,980.00 | 5,980.00 | 46,641 |
| 2026-06-24 | 6,080.00 | 6,240.00 | 5,870.00 | 5,970.00 | 5,970.00 | 32,726 |
| 2026-06-23 | 6,630.00 | 6,660.00 | 6,050.00 | 6,050.00 | 6,050.00 | 62,877 |
| 2026-06-22 | 6,830.00 | 7,000.00 | 6,550.00 | 6,670.00 | 6,670.00 | 29,172 |
| 2026-06-19 | 7,050.00 | 7,130.00 | 6,670.00 | 6,850.00 | 6,850.00 | 59,923 |
| 2026-06-18 | 7,170.00 | 7,240.00 | 6,980.00 | 7,120.00 | 7,120.00 | 33,621 |
| 2026-06-17 | 7,250.00 | 7,320.00 | 7,050.00 | 7,230.00 | 7,230.00 | 51,729 |
| 2026-06-16 | 7,180.00 | 7,400.00 | 7,040.00 | 7,350.00 | 7,350.00 | 75,642 |
| 2026-06-15 | 6,970.00 | 7,190.00 | 6,910.00 | 7,100.00 | 7,100.00 | 47,955 |
| 2026-06-12 | 6,940.00 | 7,120.00 | 6,800.00 | 6,870.00 | 6,870.00 | 47,625 |
| 2026-06-11 | 6,920.00 | 7,060.00 | 6,800.00 | 6,960.00 | 6,960.00 | 38,061 |
| 2026-06-10 | 7,070.00 | 7,260.00 | 6,830.00 | 6,890.00 | 6,890.00 | 47,895 |
| 2026-06-09 | 6,810.00 | 7,110.00 | 6,700.00 | 7,070.00 | 7,070.00 | 54,003 |
| 2026-06-08 | 6,550.00 | 6,730.00 | 6,250.00 | 6,660.00 | 6,660.00 | 92,007 |
| 2026-06-05 | 6,620.00 | 6,720.00 | 6,500.00 | 6,650.00 | 6,650.00 | 52,528 |
| 2026-06-04 | 7,470.00 | 7,470.00 | 6,700.00 | 6,720.00 | 6,720.00 | 98,093 |
| 2026-06-02 | 7,650.00 | 7,690.00 | 6,810.00 | 7,500.00 | 7,500.00 | 154,741 |
| 2026-06-01 | 7,160.00 | 7,790.00 | 7,040.00 | 7,640.00 | 7,640.00 | 156,454 |
| 2026-05-29 | 7,060.00 | 7,270.00 | 7,060.00 | 7,150.00 | 7,150.00 | 84,650 |
| 2026-05-28 | 6,990.00 | 7,150.00 | 6,890.00 | 7,060.00 | 7,060.00 | 63,116 |
| 2026-05-27 | 6,930.00 | 7,020.00 | 6,810.00 | 6,950.00 | 6,950.00 | 52,012 |
| 2026-05-26 | 7,190.00 | 7,320.00 | 6,940.00 | 6,950.00 | 6,950.00 | 41,383 |
| 2026-05-22 | 7,000.00 | 7,250.00 | 7,000.00 | 7,250.00 | 7,250.00 | 42,437 |
| 2026-05-21 | 6,750.00 | 7,090.00 | 6,750.00 | 7,030.00 | 7,030.00 | 57,111 |
| 2026-05-20 | 6,850.00 | 6,850.00 | 6,610.00 | 6,730.00 | 6,730.00 | 55,369 |
| 2026-05-19 | 6,690.00 | 7,140.00 | 6,690.00 | 6,850.00 | 6,850.00 | 73,225 |
| 2026-05-18 | 6,710.00 | 7,030.00 | 6,590.00 | 6,930.00 | 6,930.00 | 59,458 |
| 2026-05-15 | 7,020.00 | 7,100.00 | 6,800.00 | 6,850.00 | 6,850.00 | 74,207 |
| 2026-05-14 | 6,850.00 | 7,100.00 | 6,740.00 | 7,100.00 | 7,100.00 | 59,011 |
| 2026-05-13 | 6,940.00 | 7,040.00 | 6,880.00 | 6,900.00 | 6,900.00 | 40,966 |
| 2026-05-12 | 6,830.00 | 7,050.00 | 6,750.00 | 6,990.00 | 6,990.00 | 85,327 |
| 2026-05-11 | 7,050.00 | 7,120.00 | 6,810.00 | 6,840.00 | 6,840.00 | 108,810 |
| 2026-05-08 | 7,070.00 | 7,200.00 | 6,990.00 | 7,110.00 | 7,110.00 | 47,120 |
| 2026-05-07 | 7,240.00 | 7,260.00 | 7,030.00 | 7,060.00 | 7,060.00 | 82,365 |
| 2026-05-06 | 7,290.00 | 7,310.00 | 7,100.00 | 7,280.00 | 7,280.00 | 61,182 |
| 2026-05-04 | 7,210.00 | 7,380.00 | 7,120.00 | 7,280.00 | 7,280.00 | 79,798 |
| 2026-04-30 | 7,140.00 | 7,250.00 | 7,080.00 | 7,200.00 | 7,200.00 | 40,983 |
| 2026-04-29 | 7,310.00 | 7,330.00 | 7,100.00 | 7,170.00 | 7,170.00 | 21,458 |
| 2026-04-28 | 7,360.00 | 7,360.00 | 7,200.00 | 7,230.00 | 7,230.00 | 41,120 |
| 2026-04-27 | 7,350.00 | 7,490.00 | 7,320.00 | 7,350.00 | 7,350.00 | 61,581 |
| 2026-04-24 | 7,160.00 | 7,340.00 | 7,160.00 | 7,320.00 | 7,320.00 | 46,993 |
| 2026-04-23 | 7,270.00 | 7,360.00 | 6,770.00 | 7,210.00 | 7,210.00 | 71,376 |
| 2026-04-22 | 7,300.00 | 7,370.00 | 7,150.00 | 7,200.00 | 7,200.00 | 53,241 |
| 2026-04-21 | 7,530.00 | 7,570.00 | 7,330.00 | 7,330.00 | 7,330.00 | 50,522 |
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.