Total Soft Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 6,790.00 | 7,100.00 | 6,750.00 | 7,080.00 | 7,080.00 | 46,419 |
| 2026-01-19 | 6,870.00 | 6,940.00 | 6,790.00 | 6,850.00 | 6,850.00 | 44,762 |
| 2026-01-16 | 7,020.00 | 7,020.00 | 6,830.00 | 6,870.00 | 6,870.00 | 80,200 |
| 2026-01-15 | 7,170.00 | 7,210.00 | 6,900.00 | 7,020.00 | 7,020.00 | 93,970 |
| 2026-01-14 | 7,150.00 | 7,320.00 | 7,080.00 | 7,230.00 | 7,230.00 | 28,934 |
| 2026-01-13 | 7,380.00 | 7,380.00 | 7,080.00 | 7,230.00 | 7,230.00 | 38,654 |
| 2026-01-12 | 7,390.00 | 7,450.00 | 7,200.00 | 7,380.00 | 7,380.00 | 29,920 |
| 2026-01-09 | 7,180.00 | 7,570.00 | 7,070.00 | 7,390.00 | 7,390.00 | 30,390 |
| 2026-01-08 | 7,330.00 | 7,380.00 | 7,130.00 | 7,180.00 | 7,180.00 | 43,349 |
| 2026-01-07 | 7,430.00 | 7,520.00 | 7,280.00 | 7,390.00 | 7,390.00 | 33,201 |
| 2026-01-06 | 7,690.00 | 7,700.00 | 7,370.00 | 7,430.00 | 7,430.00 | 37,322 |
| 2026-01-05 | 7,530.00 | 7,680.00 | 7,380.00 | 7,630.00 | 7,630.00 | 54,708 |
| 2026-01-02 | 7,030.00 | 7,510.00 | 7,030.00 | 7,500.00 | 7,500.00 | 70,317 |
| 2025-12-30 | 7,030.00 | 7,240.00 | 6,980.00 | 7,110.00 | 7,110.00 | 25,558 |
| 2025-12-29 | 6,940.00 | 7,170.00 | 6,800.00 | 7,160.00 | 7,160.00 | 27,014 |
| 2025-12-26 | 7,100.00 | 7,100.00 | 6,900.00 | 6,940.00 | 6,840.00 | 32,974 |
| 2025-12-24 | 7,060.00 | 7,180.00 | 7,030.00 | 7,100.00 | 6,997.69 | 16,945 |
| 2025-12-23 | 7,340.00 | 7,360.00 | 7,050.00 | 7,050.00 | 6,948.42 | 47,440 |
| 2025-12-22 | 7,150.00 | 7,430.00 | 7,140.00 | 7,340.00 | 7,234.24 | 41,623 |
| 2025-12-19 | 7,500.00 | 7,500.00 | 7,040.00 | 7,140.00 | 7,037.12 | 43,735 |
| 2025-12-18 | 7,040.00 | 7,180.00 | 6,950.00 | 7,040.00 | 6,938.56 | 21,737 |
| 2025-12-17 | 7,080.00 | 7,200.00 | 7,070.00 | 7,110.00 | 7,007.55 | 31,976 |
| 2025-12-16 | 7,210.00 | 7,240.00 | 7,000.00 | 7,130.00 | 7,027.26 | 34,209 |
| 2025-12-15 | 7,140.00 | 7,280.00 | 7,070.00 | 7,240.00 | 7,135.68 | 35,286 |
| 2025-12-12 | 7,200.00 | 7,270.00 | 7,000.00 | 7,250.00 | 7,145.53 | 37,152 |
| 2025-12-11 | 7,110.00 | 7,300.00 | 7,070.00 | 7,270.00 | 7,165.25 | 33,944 |
| 2025-12-10 | 7,280.00 | 7,280.00 | 7,060.00 | 7,110.00 | 7,007.55 | 29,147 |
| 2025-12-09 | 7,130.00 | 7,230.00 | 7,010.00 | 7,210.00 | 7,106.11 | 35,259 |
| 2025-12-08 | 7,080.00 | 7,140.00 | 6,870.00 | 7,130.00 | 7,027.26 | 38,852 |
| 2025-12-05 | 7,060.00 | 7,060.00 | 6,700.00 | 7,030.00 | 6,928.70 | 31,236 |
| 2025-12-04 | 7,000.00 | 7,000.00 | 6,840.00 | 6,940.00 | 6,840.00 | 48,252 |
| 2025-12-03 | 7,020.00 | 7,080.00 | 6,870.00 | 6,940.00 | 6,840.00 | 42,930 |
| 2025-12-02 | 6,810.00 | 7,070.00 | 6,800.00 | 6,960.00 | 6,859.71 | 37,224 |
| 2025-12-01 | 6,840.00 | 6,930.00 | 6,770.00 | 6,810.00 | 6,711.87 | 28,247 |
| 2025-11-28 | 6,660.00 | 7,000.00 | 6,660.00 | 6,840.00 | 6,741.44 | 50,617 |
| 2025-11-27 | 6,550.00 | 6,690.00 | 6,450.00 | 6,650.00 | 6,554.18 | 58,794 |
| 2025-11-26 | 6,440.00 | 6,610.00 | 6,390.00 | 6,590.00 | 6,495.04 | 50,295 |
| 2025-11-25 | 6,540.00 | 6,830.00 | 6,250.00 | 6,440.00 | 6,347.20 | 58,114 |
| 2025-11-24 | 6,730.00 | 6,730.00 | 6,440.00 | 6,480.00 | 6,386.63 | 56,637 |
| 2025-11-21 | 6,540.00 | 6,830.00 | 6,540.00 | 6,730.00 | 6,633.03 | 63,011 |
| 2025-11-20 | 6,640.00 | 7,100.00 | 6,600.00 | 6,750.00 | 6,652.74 | 77,420 |
| 2025-11-19 | 6,580.00 | 6,800.00 | 6,480.00 | 6,680.00 | 6,583.75 | 69,653 |
| 2025-11-18 | 6,720.00 | 6,740.00 | 6,500.00 | 6,580.00 | 6,485.19 | 110,425 |
| 2025-11-17 | 6,900.00 | 7,040.00 | 6,710.00 | 6,760.00 | 6,662.59 | 85,978 |
| 2025-11-14 | 7,000.00 | 7,090.00 | 6,820.00 | 6,900.00 | 6,800.58 | 85,737 |
| 2025-11-13 | 7,230.00 | 7,320.00 | 7,040.00 | 7,130.00 | 7,027.26 | 90,302 |
| 2025-11-12 | 7,930.00 | 8,180.00 | 7,140.00 | 7,200.00 | 7,096.25 | 413,471 |
| 2025-11-11 | 7,940.00 | 8,130.00 | 7,940.00 | 8,000.00 | 7,884.73 | 32,661 |
| 2025-11-10 | 7,800.00 | 8,100.00 | 7,720.00 | 8,000.00 | 7,884.73 | 37,366 |
| 2025-11-07 | 7,840.00 | 7,880.00 | 7,500.00 | 7,780.00 | 7,667.90 | 63,505 |
| 2025-11-06 | 8,010.00 | 8,030.00 | 7,670.00 | 7,900.00 | 7,786.17 | 45,595 |
| 2025-11-05 | 7,910.00 | 8,100.00 | 7,420.00 | 8,030.00 | 7,914.29 | 83,939 |
| 2025-11-04 | 8,240.00 | 8,310.00 | 7,930.00 | 8,040.00 | 7,924.15 | 35,323 |
| 2025-11-03 | 7,800.00 | 8,570.00 | 7,790.00 | 8,180.00 | 8,062.13 | 147,934 |
| 2025-10-31 | 7,870.00 | 7,870.00 | 7,660.00 | 7,790.00 | 7,677.75 | 47,088 |
| 2025-10-30 | 7,820.00 | 7,980.00 | 7,650.00 | 7,880.00 | 7,766.46 | 66,726 |
| 2025-10-29 | 8,020.00 | 8,070.00 | 7,800.00 | 7,880.00 | 7,766.46 | 58,624 |
| 2025-10-28 | 7,970.00 | 8,120.00 | 7,890.00 | 8,100.00 | 7,983.29 | 48,384 |
| 2025-10-27 | 7,950.00 | 8,120.00 | 7,890.00 | 7,970.00 | 7,855.16 | 53,892 |
| 2025-10-24 | 8,100.00 | 8,110.00 | 7,760.00 | 7,940.00 | 7,825.59 | 89,488 |
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.