Total Soft Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 9,220.00 | 9,300.00 | 9,070.00 | 9,090.00 | 8,959.02 | 45,519 |
| 2021-11-18 | 8,920.00 | 9,250.00 | 8,500.00 | 9,220.00 | 9,087.15 | 113,679 |
| 2021-11-17 | 9,370.00 | 9,500.00 | 8,900.00 | 8,920.00 | 8,791.47 | 122,214 |
| 2021-11-16 | 9,510.00 | 9,540.00 | 9,150.00 | 9,330.00 | 9,195.56 | 57,353 |
| 2021-11-15 | 9,460.00 | 9,510.00 | 9,130.00 | 9,510.00 | 9,372.97 | 52,235 |
| 2021-11-12 | 9,230.00 | 9,550.00 | 9,030.00 | 9,460.00 | 9,323.69 | 75,570 |
| 2021-11-11 | 9,170.00 | 9,620.00 | 9,100.00 | 9,230.00 | 9,097.00 | 137,828 |
| 2021-11-10 | 9,990.00 | 10,100.00 | 9,350.00 | 9,400.00 | 9,264.55 | 232,754 |
| 2021-11-09 | 10,800.00 | 11,200.00 | 10,050.00 | 10,050.00 | 9,905.19 | 177,594 |
| 2021-11-08 | 11,450.00 | 11,450.00 | 10,600.00 | 10,750.00 | 10,595.10 | 267,920 |
| 2021-11-05 | 10,500.00 | 11,650.00 | 10,250.00 | 11,650.00 | 11,482.13 | 416,322 |
| 2021-11-04 | 11,150.00 | 11,150.00 | 10,400.00 | 10,500.00 | 10,348.70 | 126,131 |
| 2021-11-03 | 11,250.00 | 11,600.00 | 11,000.00 | 11,000.00 | 10,841.50 | 135,716 |
| 2021-11-02 | 10,800.00 | 11,750.00 | 10,750.00 | 11,350.00 | 11,186.46 | 309,262 |
| 2021-11-01 | 9,910.00 | 11,300.00 | 9,910.00 | 10,800.00 | 10,644.38 | 285,706 |
| 2021-10-29 | 10,150.00 | 10,300.00 | 9,850.00 | 9,910.00 | 9,767.20 | 104,891 |
| 2021-10-28 | 10,450.00 | 10,550.00 | 10,150.00 | 10,150.00 | 10,003.75 | 54,705 |
| 2021-10-27 | 10,800.00 | 10,850.00 | 10,300.00 | 10,350.00 | 10,200.86 | 69,921 |
| 2021-10-26 | 10,650.00 | 10,850.00 | 10,400.00 | 10,700.00 | 10,545.82 | 70,189 |
| 2021-10-25 | 10,350.00 | 10,750.00 | 10,350.00 | 10,750.00 | 10,595.10 | 103,556 |
| 2021-10-22 | 10,400.00 | 10,500.00 | 10,200.00 | 10,250.00 | 10,102.31 | 60,649 |
| 2021-10-21 | 10,550.00 | 10,650.00 | 10,300.00 | 10,300.00 | 10,151.59 | 77,648 |
| 2021-10-20 | 10,200.00 | 10,800.00 | 10,150.00 | 10,650.00 | 10,496.54 | 153,915 |
| 2021-10-19 | 10,750.00 | 10,850.00 | 10,200.00 | 10,200.00 | 10,053.03 | 193,643 |
| 2021-10-18 | 10,900.00 | 11,000.00 | 10,450.00 | 10,750.00 | 10,595.10 | 139,741 |
| 2021-10-15 | 11,000.00 | 12,600.00 | 10,800.00 | 11,000.00 | 10,841.50 | 1,291,893 |
| 2021-10-14 | 10,100.00 | 10,400.00 | 9,830.00 | 10,350.00 | 10,200.86 | 163,715 |
← NewerPage 21 of 21 · 1,227 trading days
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.