Total Soft Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 7,310.00 | 7,590.00 | 7,210.00 | 7,440.00 | 7,332.80 | 104,688 |
| 2025-07-22 | 7,260.00 | 7,360.00 | 7,100.00 | 7,240.00 | 7,135.68 | 65,863 |
| 2025-07-21 | 7,780.00 | 7,780.00 | 7,190.00 | 7,360.00 | 7,253.95 | 140,404 |
| 2025-07-18 | 7,750.00 | 7,800.00 | 7,570.00 | 7,690.00 | 7,579.19 | 63,605 |
| 2025-07-17 | 7,740.00 | 7,780.00 | 7,480.00 | 7,720.00 | 7,608.76 | 72,735 |
| 2025-07-16 | 7,710.00 | 7,750.00 | 7,530.00 | 7,630.00 | 7,520.06 | 90,481 |
| 2025-07-15 | 7,650.00 | 7,870.00 | 7,410.00 | 7,720.00 | 7,608.76 | 157,320 |
| 2025-07-14 | 7,300.00 | 7,650.00 | 7,150.00 | 7,540.00 | 7,431.35 | 149,101 |
| 2025-07-11 | 7,120.00 | 7,400.00 | 7,120.00 | 7,240.00 | 7,135.68 | 86,266 |
| 2025-07-10 | 7,150.00 | 7,240.00 | 7,000.00 | 7,120.00 | 7,017.41 | 57,876 |
| 2025-07-09 | 7,250.00 | 7,320.00 | 7,070.00 | 7,100.00 | 6,997.69 | 76,973 |
| 2025-07-08 | 7,330.00 | 7,420.00 | 7,120.00 | 7,330.00 | 7,224.38 | 112,276 |
| 2025-07-07 | 6,840.00 | 7,480.00 | 6,800.00 | 7,390.00 | 7,283.52 | 305,954 |
| 2025-07-04 | 6,920.00 | 7,060.00 | 6,770.00 | 6,780.00 | 6,682.31 | 65,631 |
| 2025-07-03 | 6,870.00 | 6,970.00 | 6,720.00 | 6,970.00 | 6,869.57 | 51,070 |
| 2025-07-02 | 6,830.00 | 7,160.00 | 6,660.00 | 6,780.00 | 6,682.31 | 150,599 |
| 2025-07-01 | 6,800.00 | 6,970.00 | 6,530.00 | 6,820.00 | 6,721.73 | 95,645 |
| 2025-06-30 | 6,740.00 | 6,860.00 | 6,460.00 | 6,620.00 | 6,524.61 | 55,276 |
| 2025-06-27 | 6,850.00 | 6,860.00 | 6,560.00 | 6,790.00 | 6,692.16 | 107,690 |
| 2025-06-26 | 7,020.00 | 7,140.00 | 6,710.00 | 7,000.00 | 6,899.14 | 129,462 |
| 2025-06-25 | 6,900.00 | 7,250.00 | 6,800.00 | 7,000.00 | 6,899.14 | 240,843 |
| 2025-06-24 | 6,570.00 | 7,070.00 | 6,450.00 | 6,980.00 | 6,879.42 | 276,395 |
| 2025-06-23 | 6,220.00 | 6,430.00 | 6,130.00 | 6,430.00 | 6,337.35 | 96,103 |
| 2025-06-20 | 6,430.00 | 6,580.00 | 6,210.00 | 6,330.00 | 6,238.79 | 72,641 |
| 2025-06-19 | 6,800.00 | 6,800.00 | 6,380.00 | 6,430.00 | 6,337.35 | 76,576 |
| 2025-06-18 | 6,350.00 | 6,870.00 | 6,350.00 | 6,600.00 | 6,504.90 | 171,628 |
| 2025-06-17 | 6,530.00 | 6,570.00 | 6,220.00 | 6,350.00 | 6,258.50 | 107,779 |
| 2025-06-16 | 6,420.00 | 6,640.00 | 6,270.00 | 6,530.00 | 6,435.91 | 99,763 |
| 2025-06-13 | 6,640.00 | 6,730.00 | 6,340.00 | 6,420.00 | 6,327.49 | 115,544 |
| 2025-06-12 | 6,640.00 | 6,870.00 | 6,520.00 | 6,640.00 | 6,544.32 | 146,740 |
| 2025-06-11 | 6,240.00 | 6,640.00 | 6,240.00 | 6,640.00 | 6,544.32 | 131,523 |
| 2025-06-10 | 6,150.00 | 6,400.00 | 6,010.00 | 6,300.00 | 6,209.22 | 140,276 |
| 2025-06-09 | 5,780.00 | 6,250.00 | 5,760.00 | 6,150.00 | 6,061.38 | 173,664 |
| 2025-06-05 | 5,470.00 | 5,850.00 | 5,420.00 | 5,750.00 | 5,667.15 | 150,612 |
| 2025-06-04 | 5,890.00 | 5,960.00 | 5,310.00 | 5,470.00 | 5,391.18 | 317,176 |
| 2025-06-02 | 5,980.00 | 5,990.00 | 5,600.00 | 5,800.00 | 5,716.43 | 162,945 |
| 2025-05-30 | 6,370.00 | 6,370.00 | 5,950.00 | 5,990.00 | 5,903.69 | 140,947 |
| 2025-05-29 | 6,170.00 | 6,420.00 | 6,100.00 | 6,350.00 | 6,258.50 | 125,816 |
| 2025-05-28 | 5,910.00 | 6,140.00 | 5,760.00 | 6,090.00 | 6,002.25 | 83,075 |
| 2025-05-27 | 5,890.00 | 6,150.00 | 5,760.00 | 5,910.00 | 5,824.84 | 121,199 |
| 2025-05-26 | 6,120.00 | 6,170.00 | 5,900.00 | 5,900.00 | 5,814.99 | 103,290 |
| 2025-05-23 | 6,100.00 | 6,310.00 | 6,010.00 | 6,150.00 | 6,061.38 | 66,730 |
| 2025-05-22 | 6,260.00 | 6,320.00 | 6,020.00 | 6,090.00 | 6,002.25 | 83,871 |
| 2025-05-21 | 6,450.00 | 6,480.00 | 6,230.00 | 6,260.00 | 6,169.80 | 83,338 |
| 2025-05-20 | 6,160.00 | 6,450.00 | 6,030.00 | 6,450.00 | 6,357.06 | 117,147 |
| 2025-05-19 | 6,480.00 | 6,520.00 | 6,100.00 | 6,160.00 | 6,071.24 | 194,970 |
| 2025-05-16 | 6,600.00 | 6,660.00 | 6,450.00 | 6,480.00 | 6,386.63 | 121,446 |
| 2025-05-15 | 6,970.00 | 6,970.00 | 6,530.00 | 6,600.00 | 6,504.90 | 217,649 |
| 2025-05-14 | 7,000.00 | 7,180.00 | 6,740.00 | 6,970.00 | 6,869.57 | 144,327 |
| 2025-05-13 | 7,380.00 | 7,380.00 | 6,950.00 | 7,000.00 | 6,899.14 | 162,362 |
| 2025-05-12 | 7,530.00 | 7,580.00 | 7,320.00 | 7,380.00 | 7,273.66 | 98,247 |
| 2025-05-09 | 7,410.00 | 7,490.00 | 7,230.00 | 7,370.00 | 7,263.80 | 81,381 |
| 2025-05-08 | 7,830.00 | 7,830.00 | 7,410.00 | 7,510.00 | 7,401.79 | 180,485 |
| 2025-05-07 | 7,440.00 | 7,930.00 | 7,040.00 | 7,830.00 | 7,717.18 | 295,409 |
| 2025-05-02 | 6,830.00 | 7,510.00 | 6,530.00 | 7,280.00 | 7,175.10 | 286,217 |
| 2025-04-30 | 7,640.00 | 7,860.00 | 7,480.00 | 7,800.00 | 7,687.61 | 358,674 |
| 2025-04-29 | 7,150.00 | 7,540.00 | 7,020.00 | 7,410.00 | 7,303.23 | 161,234 |
| 2025-04-28 | 7,970.00 | 8,040.00 | 7,140.00 | 7,150.00 | 7,046.97 | 254,200 |
| 2025-04-25 | 8,110.00 | 8,110.00 | 7,650.00 | 7,790.00 | 7,677.75 | 103,242 |
| 2025-04-24 | 7,750.00 | 8,000.00 | 7,740.00 | 7,900.00 | 7,786.17 | 90,843 |
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.