Total Soft Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 8,450.00 | 8,450.00 | 8,050.00 | 8,120.00 | 8,003.00 | 74,732 |
| 2025-10-22 | 7,900.00 | 8,500.00 | 7,780.00 | 8,450.00 | 8,328.24 | 153,372 |
| 2025-10-21 | 7,710.00 | 7,900.00 | 7,620.00 | 7,900.00 | 7,786.17 | 80,920 |
| 2025-10-20 | 7,670.00 | 7,860.00 | 7,610.00 | 7,780.00 | 7,667.90 | 63,865 |
| 2025-10-17 | 7,990.00 | 8,010.00 | 7,570.00 | 7,840.00 | 7,727.03 | 98,757 |
| 2025-10-16 | 8,060.00 | 8,200.00 | 8,040.00 | 8,040.00 | 7,924.15 | 37,402 |
| 2025-10-15 | 8,050.00 | 8,240.00 | 7,990.00 | 8,060.00 | 7,943.86 | 45,461 |
| 2025-10-14 | 8,100.00 | 8,180.00 | 7,930.00 | 8,040.00 | 7,924.15 | 62,670 |
| 2025-10-13 | 7,910.00 | 8,420.00 | 7,910.00 | 8,170.00 | 8,052.28 | 50,273 |
| 2025-10-10 | 8,180.00 | 8,240.00 | 7,970.00 | 8,160.00 | 8,042.42 | 53,219 |
| 2025-10-02 | 8,110.00 | 8,240.00 | 8,000.00 | 8,180.00 | 8,062.13 | 49,669 |
| 2025-10-01 | 8,310.00 | 8,310.00 | 8,000.00 | 8,090.00 | 7,973.43 | 76,647 |
| 2025-09-30 | 8,300.00 | 8,390.00 | 8,180.00 | 8,230.00 | 8,111.41 | 56,807 |
| 2025-09-29 | 8,440.00 | 8,670.00 | 8,310.00 | 8,350.00 | 8,229.68 | 60,327 |
| 2025-09-26 | 8,540.00 | 8,590.00 | 8,300.00 | 8,440.00 | 8,318.39 | 91,481 |
| 2025-09-25 | 8,800.00 | 8,800.00 | 8,560.00 | 8,640.00 | 8,515.50 | 60,932 |
| 2025-09-24 | 8,840.00 | 8,970.00 | 8,570.00 | 8,740.00 | 8,614.06 | 171,594 |
| 2025-09-23 | 8,960.00 | 9,260.00 | 8,820.00 | 8,910.00 | 8,781.61 | 66,938 |
| 2025-09-22 | 9,000.00 | 9,170.00 | 8,950.00 | 8,960.00 | 8,830.89 | 53,307 |
| 2025-09-19 | 9,110.00 | 9,150.00 | 8,850.00 | 9,000.00 | 8,870.32 | 117,329 |
| 2025-09-18 | 9,500.00 | 9,580.00 | 9,100.00 | 9,110.00 | 8,978.73 | 105,551 |
| 2025-09-17 | 9,220.00 | 9,560.00 | 9,200.00 | 9,330.00 | 9,195.56 | 95,325 |
| 2025-09-16 | 9,330.00 | 9,590.00 | 9,140.00 | 9,280.00 | 9,146.28 | 121,983 |
| 2025-09-15 | 9,320.00 | 9,380.00 | 9,110.00 | 9,330.00 | 9,195.56 | 78,162 |
| 2025-09-12 | 9,240.00 | 9,750.00 | 9,070.00 | 9,310.00 | 9,175.85 | 147,855 |
| 2025-09-11 | 9,600.00 | 9,790.00 | 9,150.00 | 9,160.00 | 9,028.01 | 209,594 |
| 2025-09-10 | 9,470.00 | 9,640.00 | 9,340.00 | 9,600.00 | 9,461.67 | 210,087 |
| 2025-09-09 | 8,610.00 | 9,660.00 | 8,470.00 | 9,500.00 | 9,363.11 | 625,165 |
| 2025-09-08 | 8,550.00 | 8,870.00 | 8,310.00 | 8,630.00 | 8,505.65 | 187,059 |
| 2025-09-05 | 8,950.00 | 9,000.00 | 8,560.00 | 8,580.00 | 8,456.37 | 121,887 |
| 2025-09-04 | 8,780.00 | 9,000.00 | 8,500.00 | 9,000.00 | 8,870.32 | 108,055 |
| 2025-09-03 | 8,860.00 | 8,950.00 | 8,750.00 | 8,780.00 | 8,653.49 | 75,174 |
| 2025-09-02 | 8,890.00 | 9,050.00 | 8,600.00 | 8,850.00 | 8,722.48 | 107,106 |
| 2025-09-01 | 9,120.00 | 9,260.00 | 8,840.00 | 8,890.00 | 8,761.90 | 179,792 |
| 2025-08-29 | 8,910.00 | 9,300.00 | 8,780.00 | 9,160.00 | 9,028.01 | 203,374 |
| 2025-08-28 | 9,090.00 | 9,180.00 | 8,780.00 | 8,880.00 | 8,752.05 | 231,953 |
| 2025-08-27 | 9,370.00 | 9,380.00 | 9,030.00 | 9,090.00 | 8,959.02 | 176,718 |
| 2025-08-26 | 8,880.00 | 9,700.00 | 8,520.00 | 9,370.00 | 9,234.99 | 838,308 |
| 2025-08-25 | 8,680.00 | 8,890.00 | 8,560.00 | 8,880.00 | 8,752.05 | 225,758 |
| 2025-08-22 | 8,610.00 | 8,980.00 | 8,380.00 | 8,430.00 | 8,308.53 | 294,023 |
| 2025-08-21 | 8,400.00 | 8,700.00 | 8,390.00 | 8,700.00 | 8,574.64 | 294,223 |
| 2025-08-20 | 8,320.00 | 8,540.00 | 8,310.00 | 8,350.00 | 8,229.68 | 281,523 |
| 2025-08-19 | 8,880.00 | 8,900.00 | 8,410.00 | 8,500.00 | 8,377.52 | 392,125 |
| 2025-08-18 | 9,120.00 | 9,400.00 | 8,810.00 | 8,860.00 | 8,732.33 | 832,011 |
| 2025-08-14 | 9,100.00 | 9,280.00 | 8,220.00 | 8,900.00 | 8,771.76 | 2,283,834 |
| 2025-08-13 | 6,990.00 | 8,780.00 | 6,740.00 | 8,780.00 | 8,653.49 | 3,761,815 |
| 2025-08-12 | 6,810.00 | 7,050.00 | 6,750.00 | 6,760.00 | 6,662.59 | 48,207 |
| 2025-08-11 | 6,950.00 | 7,180.00 | 6,710.00 | 6,770.00 | 6,672.45 | 143,419 |
| 2025-08-08 | 7,130.00 | 7,240.00 | 6,930.00 | 6,960.00 | 6,859.71 | 99,622 |
| 2025-08-07 | 7,190.00 | 7,300.00 | 7,050.00 | 7,130.00 | 7,027.26 | 87,625 |
| 2025-08-06 | 6,940.00 | 7,220.00 | 6,920.00 | 7,190.00 | 7,086.40 | 46,293 |
| 2025-08-05 | 6,810.00 | 7,040.00 | 6,810.00 | 6,930.00 | 6,830.14 | 35,097 |
| 2025-08-04 | 6,760.00 | 6,860.00 | 6,560.00 | 6,810.00 | 6,711.87 | 19,081 |
| 2025-08-01 | 6,920.00 | 6,960.00 | 6,560.00 | 6,740.00 | 6,642.88 | 89,578 |
| 2025-07-31 | 7,000.00 | 7,110.00 | 6,850.00 | 6,920.00 | 6,820.29 | 35,884 |
| 2025-07-30 | 7,160.00 | 7,160.00 | 6,920.00 | 6,950.00 | 6,849.86 | 43,736 |
| 2025-07-29 | 7,010.00 | 7,140.00 | 6,880.00 | 7,070.00 | 6,968.13 | 54,680 |
| 2025-07-28 | 7,100.00 | 7,400.00 | 6,930.00 | 7,010.00 | 6,908.99 | 48,886 |
| 2025-07-25 | 7,340.00 | 7,340.00 | 7,030.00 | 7,200.00 | 7,096.25 | 60,864 |
| 2025-07-24 | 7,440.00 | 7,540.00 | 7,260.00 | 7,390.00 | 7,283.52 | 49,727 |
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.