Total Soft Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7,710.00 | 7,750.00 | 7,500.00 | 7,500.00 | 7,500.00 | 31,124 |
| 2026-04-17 | 7,590.00 | 7,840.00 | 7,360.00 | 7,710.00 | 7,710.00 | 87,021 |
| 2026-04-16 | 7,500.00 | 7,740.00 | 7,500.00 | 7,670.00 | 7,670.00 | 88,900 |
| 2026-04-15 | 7,310.00 | 7,660.00 | 7,180.00 | 7,490.00 | 7,490.00 | 111,175 |
| 2026-04-14 | 6,960.00 | 7,330.00 | 6,960.00 | 7,180.00 | 7,180.00 | 99,238 |
| 2026-04-13 | 6,760.00 | 7,040.00 | 6,710.00 | 7,010.00 | 7,010.00 | 36,460 |
| 2026-04-10 | 6,590.00 | 6,900.00 | 6,500.00 | 6,840.00 | 6,840.00 | 68,471 |
| 2026-04-09 | 6,670.00 | 6,670.00 | 6,520.00 | 6,580.00 | 6,580.00 | 48,331 |
| 2026-04-08 | 6,740.00 | 6,840.00 | 6,640.00 | 6,640.00 | 6,640.00 | 102,420 |
| 2026-04-07 | 6,850.00 | 6,860.00 | 6,640.00 | 6,730.00 | 6,730.00 | 35,363 |
| 2026-04-06 | 6,860.00 | 6,860.00 | 6,670.00 | 6,850.00 | 6,850.00 | 29,977 |
| 2026-04-03 | 6,760.00 | 6,870.00 | 6,690.00 | 6,800.00 | 6,800.00 | 16,516 |
| 2026-04-02 | 6,990.00 | 7,000.00 | 6,670.00 | 6,680.00 | 6,680.00 | 37,022 |
| 2026-04-01 | 6,760.00 | 6,990.00 | 6,760.00 | 6,920.00 | 6,920.00 | 21,367 |
| 2026-03-31 | 6,810.00 | 6,880.00 | 6,700.00 | 6,700.00 | 6,700.00 | 48,213 |
| 2026-03-30 | 6,830.00 | 7,010.00 | 6,660.00 | 6,950.00 | 6,950.00 | 65,269 |
| 2026-03-27 | 6,760.00 | 7,170.00 | 6,670.00 | 7,090.00 | 7,090.00 | 55,705 |
| 2026-03-26 | 7,030.00 | 7,030.00 | 6,780.00 | 6,900.00 | 6,900.00 | 28,020 |
| 2026-03-25 | 6,920.00 | 7,040.00 | 6,860.00 | 6,940.00 | 6,940.00 | 26,890 |
| 2026-03-24 | 6,770.00 | 6,990.00 | 6,670.00 | 6,980.00 | 6,980.00 | 57,620 |
| 2026-03-23 | 6,850.00 | 6,850.00 | 6,610.00 | 6,670.00 | 6,670.00 | 57,785 |
| 2026-03-20 | 6,880.00 | 6,990.00 | 6,840.00 | 6,900.00 | 6,900.00 | 34,922 |
| 2026-03-19 | 6,910.00 | 6,930.00 | 6,740.00 | 6,880.00 | 6,880.00 | 47,791 |
| 2026-03-18 | 6,920.00 | 7,100.00 | 6,700.00 | 6,960.00 | 6,960.00 | 62,962 |
| 2026-03-17 | 6,970.00 | 7,030.00 | 6,800.00 | 6,860.00 | 6,860.00 | 33,640 |
| 2026-03-16 | 6,960.00 | 6,960.00 | 6,700.00 | 6,890.00 | 6,890.00 | 22,838 |
| 2026-03-13 | 6,930.00 | 7,150.00 | 6,750.00 | 6,930.00 | 6,930.00 | 21,123 |
| 2026-03-12 | 6,900.00 | 7,170.00 | 6,820.00 | 6,950.00 | 6,950.00 | 38,529 |
| 2026-03-11 | 7,100.00 | 7,230.00 | 6,900.00 | 6,950.00 | 6,950.00 | 46,488 |
| 2026-03-10 | 7,120.00 | 7,270.00 | 6,900.00 | 7,150.00 | 7,150.00 | 46,689 |
| 2026-03-09 | 6,720.00 | 7,390.00 | 6,440.00 | 7,100.00 | 7,100.00 | 85,582 |
| 2026-03-06 | 7,030.00 | 7,140.00 | 6,750.00 | 7,050.00 | 7,050.00 | 46,155 |
| 2026-03-05 | 6,490.00 | 7,110.00 | 6,410.00 | 7,050.00 | 7,050.00 | 120,710 |
| 2026-03-04 | 6,760.00 | 6,790.00 | 5,910.00 | 6,070.00 | 6,070.00 | 220,849 |
| 2026-03-03 | 7,300.00 | 7,300.00 | 6,890.00 | 6,890.00 | 6,890.00 | 119,918 |
| 2026-02-27 | 7,440.00 | 7,460.00 | 7,200.00 | 7,300.00 | 7,300.00 | 72,654 |
| 2026-02-26 | 7,690.00 | 7,920.00 | 7,350.00 | 7,470.00 | 7,470.00 | 123,378 |
| 2026-02-25 | 8,350.00 | 8,350.00 | 7,660.00 | 7,660.00 | 7,660.00 | 234,791 |
| 2026-02-24 | 7,010.00 | 8,360.00 | 6,960.00 | 8,320.00 | 8,320.00 | 744,610 |
| 2026-02-23 | 7,010.00 | 7,070.00 | 6,900.00 | 7,000.00 | 7,000.00 | 73,426 |
| 2026-02-20 | 6,740.00 | 7,050.00 | 6,730.00 | 7,010.00 | 7,010.00 | 86,893 |
| 2026-02-19 | 6,550.00 | 6,790.00 | 6,540.00 | 6,780.00 | 6,780.00 | 69,853 |
| 2026-02-13 | 6,470.00 | 6,740.00 | 6,470.00 | 6,640.00 | 6,640.00 | 61,796 |
| 2026-02-12 | 6,590.00 | 6,710.00 | 6,470.00 | 6,660.00 | 6,660.00 | 216,193 |
| 2026-02-11 | 6,580.00 | 6,590.00 | 6,400.00 | 6,550.00 | 6,550.00 | 52,374 |
| 2026-02-10 | 6,400.00 | 6,610.00 | 6,340.00 | 6,560.00 | 6,560.00 | 78,930 |
| 2026-02-09 | 6,030.00 | 6,420.00 | 6,030.00 | 6,390.00 | 6,390.00 | 162,551 |
| 2026-02-06 | 6,300.00 | 6,300.00 | 5,580.00 | 5,970.00 | 5,970.00 | 280,834 |
| 2026-02-05 | 7,120.00 | 7,120.00 | 6,130.00 | 6,380.00 | 6,380.00 | 363,132 |
| 2026-02-04 | 6,980.00 | 7,140.00 | 6,950.00 | 7,070.00 | 7,070.00 | 33,069 |
| 2026-02-03 | 7,100.00 | 7,100.00 | 6,880.00 | 7,050.00 | 7,050.00 | 39,724 |
| 2026-02-02 | 7,110.00 | 7,190.00 | 6,860.00 | 6,870.00 | 6,870.00 | 55,967 |
| 2026-01-30 | 7,320.00 | 7,390.00 | 7,030.00 | 7,200.00 | 7,200.00 | 45,933 |
| 2026-01-29 | 7,290.00 | 7,350.00 | 7,100.00 | 7,320.00 | 7,320.00 | 52,938 |
| 2026-01-28 | 7,350.00 | 7,400.00 | 7,210.00 | 7,290.00 | 7,290.00 | 49,950 |
| 2026-01-27 | 7,310.00 | 7,410.00 | 7,260.00 | 7,370.00 | 7,370.00 | 21,701 |
| 2026-01-26 | 7,180.00 | 7,700.00 | 7,100.00 | 7,330.00 | 7,330.00 | 63,141 |
| 2026-01-23 | 7,100.00 | 7,250.00 | 6,850.00 | 7,180.00 | 7,180.00 | 45,114 |
| 2026-01-22 | 6,910.00 | 7,180.00 | 6,800.00 | 7,050.00 | 7,050.00 | 73,956 |
| 2026-01-21 | 7,080.00 | 7,080.00 | 6,800.00 | 6,890.00 | 6,890.00 | 34,478 |
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.