Total Soft Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 7,050.00 | 7,130.00 | 6,600.00 | 6,790.00 | 6,692.16 | 119,241 |
| 2022-02-16 | 6,520.00 | 7,040.00 | 6,520.00 | 7,020.00 | 6,918.85 | 101,702 |
| 2022-02-15 | 6,740.00 | 6,880.00 | 6,350.00 | 6,400.00 | 6,307.78 | 204,268 |
| 2022-02-14 | 7,220.00 | 7,320.00 | 6,800.00 | 6,810.00 | 6,711.87 | 233,731 |
| 2022-02-11 | 7,590.00 | 7,690.00 | 7,400.00 | 7,580.00 | 7,470.78 | 57,418 |
| 2022-02-10 | 7,920.00 | 7,950.00 | 7,700.00 | 7,710.00 | 7,598.90 | 80,212 |
| 2022-02-09 | 7,780.00 | 8,020.00 | 7,760.00 | 7,810.00 | 7,697.46 | 81,314 |
| 2022-02-08 | 7,940.00 | 7,990.00 | 7,670.00 | 7,780.00 | 7,667.90 | 99,915 |
| 2022-02-07 | 8,200.00 | 8,240.00 | 7,780.00 | 7,940.00 | 7,825.59 | 118,474 |
| 2022-02-04 | 8,420.00 | 8,550.00 | 8,150.00 | 8,200.00 | 8,081.84 | 105,976 |
| 2022-02-03 | 8,650.00 | 8,680.00 | 8,070.00 | 8,510.00 | 8,387.38 | 170,426 |
| 2022-01-28 | 8,020.00 | 8,750.00 | 7,920.00 | 8,480.00 | 8,357.81 | 465,861 |
| 2022-01-27 | 7,590.00 | 7,790.00 | 7,250.00 | 7,790.00 | 7,677.75 | 143,861 |
| 2022-01-26 | 7,210.00 | 7,930.00 | 7,210.00 | 7,580.00 | 7,470.78 | 193,132 |
| 2022-01-25 | 7,630.00 | 7,820.00 | 7,170.00 | 7,210.00 | 7,106.11 | 159,533 |
| 2022-01-24 | 8,000.00 | 8,060.00 | 7,620.00 | 7,660.00 | 7,549.63 | 122,887 |
| 2022-01-21 | 8,620.00 | 8,620.00 | 8,120.00 | 8,190.00 | 8,071.99 | 106,398 |
| 2022-01-20 | 8,330.00 | 8,580.00 | 8,250.00 | 8,550.00 | 8,426.80 | 59,516 |
| 2022-01-19 | 8,360.00 | 8,610.00 | 8,300.00 | 8,400.00 | 8,278.96 | 95,129 |
| 2022-01-18 | 8,820.00 | 9,090.00 | 8,570.00 | 8,610.00 | 8,485.94 | 117,374 |
| 2022-01-17 | 9,380.00 | 9,380.00 | 8,720.00 | 8,940.00 | 8,811.18 | 183,788 |
| 2022-01-14 | 9,720.00 | 10,050.00 | 9,530.00 | 9,530.00 | 9,392.68 | 188,003 |
| 2022-01-13 | 9,880.00 | 10,300.00 | 9,670.00 | 9,960.00 | 9,816.48 | 198,540 |
| 2022-01-12 | 9,900.00 | 10,100.00 | 9,700.00 | 9,880.00 | 9,737.64 | 198,555 |
| 2022-01-11 | 10,450.00 | 10,700.00 | 9,970.00 | 10,000.00 | 9,855.91 | 210,022 |
| 2022-01-10 | 11,150.00 | 11,200.00 | 10,300.00 | 10,450.00 | 10,299.42 | 270,372 |
| 2022-01-07 | 12,050.00 | 12,100.00 | 11,050.00 | 11,150.00 | 10,989.34 | 350,529 |
| 2022-01-06 | 11,450.00 | 13,300.00 | 11,350.00 | 12,250.00 | 12,073.49 | 1,254,579 |
| 2022-01-05 | 11,550.00 | 11,950.00 | 11,200.00 | 11,700.00 | 11,531.41 | 394,888 |
| 2022-01-04 | 10,850.00 | 11,850.00 | 10,700.00 | 11,700.00 | 11,531.41 | 950,537 |
| 2022-01-03 | 10,750.00 | 11,150.00 | 10,500.00 | 10,500.00 | 10,348.70 | 273,966 |
| 2021-12-30 | 9,530.00 | 11,250.00 | 9,520.00 | 10,600.00 | 10,447.26 | 1,156,513 |
| 2021-12-29 | 9,240.00 | 9,650.00 | 9,240.00 | 9,530.00 | 9,392.68 | 98,743 |
| 2021-12-28 | 9,450.00 | 9,580.00 | 9,070.00 | 9,210.00 | 9,077.29 | 121,839 |
| 2021-12-27 | 9,800.00 | 9,970.00 | 9,420.00 | 9,450.00 | 9,313.83 | 195,874 |
| 2021-12-24 | 9,350.00 | 10,150.00 | 9,220.00 | 9,780.00 | 9,639.08 | 553,214 |
| 2021-12-23 | 8,590.00 | 9,550.00 | 8,500.00 | 9,310.00 | 9,175.85 | 642,102 |
| 2021-12-22 | 8,300.00 | 9,680.00 | 8,280.00 | 8,550.00 | 8,426.80 | 567,797 |
| 2021-12-21 | 8,630.00 | 8,670.00 | 8,020.00 | 8,200.00 | 8,081.84 | 169,251 |
| 2021-12-20 | 8,310.00 | 8,420.00 | 8,140.00 | 8,410.00 | 8,288.82 | 94,840 |
| 2021-12-17 | 8,490.00 | 8,580.00 | 8,360.00 | 8,420.00 | 8,298.67 | 61,844 |
| 2021-12-16 | 8,680.00 | 8,710.00 | 8,460.00 | 8,490.00 | 8,367.67 | 49,430 |
| 2021-12-15 | 8,450.00 | 9,030.00 | 8,400.00 | 8,610.00 | 8,485.94 | 130,113 |
| 2021-12-14 | 8,550.00 | 8,760.00 | 8,470.00 | 8,540.00 | 8,416.95 | 39,469 |
| 2021-12-13 | 8,650.00 | 8,740.00 | 8,470.00 | 8,670.00 | 8,545.07 | 31,565 |
| 2021-12-10 | 8,800.00 | 8,890.00 | 8,530.00 | 8,540.00 | 8,416.95 | 52,258 |
| 2021-12-09 | 8,520.00 | 8,870.00 | 8,470.00 | 8,760.00 | 8,633.78 | 73,160 |
| 2021-12-08 | 8,550.00 | 8,690.00 | 8,420.00 | 8,430.00 | 8,308.53 | 46,630 |
| 2021-12-07 | 8,760.00 | 8,800.00 | 8,510.00 | 8,550.00 | 8,426.80 | 42,489 |
| 2021-12-06 | 8,900.00 | 8,990.00 | 8,670.00 | 8,670.00 | 8,545.07 | 64,201 |
| 2021-12-03 | 9,000.00 | 9,130.00 | 8,780.00 | 9,050.00 | 8,919.60 | 79,822 |
| 2021-12-02 | 8,210.00 | 9,400.00 | 8,120.00 | 8,870.00 | 8,742.19 | 309,022 |
| 2021-12-01 | 7,600.00 | 8,350.00 | 7,600.00 | 8,270.00 | 8,150.84 | 129,122 |
| 2021-11-30 | 8,330.00 | 8,610.00 | 7,700.00 | 7,780.00 | 7,667.90 | 146,579 |
| 2021-11-29 | 8,400.00 | 8,660.00 | 8,290.00 | 8,300.00 | 8,180.40 | 134,036 |
| 2021-11-26 | 9,210.00 | 9,290.00 | 8,860.00 | 8,870.00 | 8,742.19 | 97,569 |
| 2021-11-25 | 9,340.00 | 9,540.00 | 9,200.00 | 9,210.00 | 9,077.29 | 82,365 |
| 2021-11-24 | 9,490.00 | 9,650.00 | 9,190.00 | 9,200.00 | 9,067.44 | 85,925 |
| 2021-11-23 | 9,870.00 | 10,050.00 | 9,470.00 | 9,490.00 | 9,353.26 | 158,164 |
| 2021-11-22 | 9,220.00 | 10,500.00 | 9,120.00 | 10,000.00 | 9,855.91 | 484,711 |
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.