Total Soft Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 8,090.00 | 8,290.00 | 7,680.00 | 7,810.00 | 7,697.46 | 209,432 |
| 2025-04-22 | 8,710.00 | 8,790.00 | 8,090.00 | 8,090.00 | 7,973.43 | 218,187 |
| 2025-04-21 | 8,870.00 | 9,190.00 | 8,600.00 | 8,820.00 | 8,692.91 | 215,370 |
| 2025-04-18 | 8,550.00 | 8,970.00 | 8,260.00 | 8,830.00 | 8,702.77 | 246,098 |
| 2025-04-17 | 8,820.00 | 8,920.00 | 8,410.00 | 8,540.00 | 8,416.95 | 178,288 |
| 2025-04-16 | 9,250.00 | 9,250.00 | 8,700.00 | 8,850.00 | 8,722.48 | 199,273 |
| 2025-04-15 | 9,040.00 | 9,410.00 | 8,850.00 | 9,250.00 | 9,116.71 | 228,120 |
| 2025-04-14 | 9,190.00 | 9,250.00 | 8,510.00 | 9,050.00 | 8,919.60 | 274,913 |
| 2025-04-11 | 9,700.00 | 9,930.00 | 9,000.00 | 9,200.00 | 9,067.44 | 343,769 |
| 2025-04-10 | 9,760.00 | 9,940.00 | 9,590.00 | 9,690.00 | 9,550.37 | 255,840 |
| 2025-04-09 | 10,080.00 | 10,880.00 | 9,560.00 | 9,760.00 | 9,619.37 | 1,028,391 |
| 2025-04-08 | 9,770.00 | 10,460.00 | 9,220.00 | 10,000.00 | 9,855.91 | 1,292,305 |
| 2025-04-07 | 8,800.00 | 10,000.00 | 8,150.00 | 9,740.00 | 9,599.65 | 1,590,863 |
| 2025-04-04 | 8,400.00 | 9,680.00 | 7,510.00 | 8,800.00 | 8,673.20 | 1,934,896 |
| 2025-04-03 | 8,800.00 | 9,130.00 | 7,770.00 | 8,110.00 | 7,993.14 | 698,002 |
| 2025-04-02 | 9,870.00 | 9,900.00 | 8,840.00 | 8,960.00 | 8,830.89 | 880,071 |
| 2025-04-01 | 7,900.00 | 10,000.00 | 7,610.00 | 9,810.00 | 9,668.65 | 1,359,017 |
| 2025-03-31 | 8,140.00 | 8,160.00 | 7,550.00 | 7,850.00 | 7,736.89 | 155,522 |
| 2025-03-28 | 8,200.00 | 8,290.00 | 7,730.00 | 8,240.00 | 8,121.27 | 179,543 |
| 2025-03-27 | 9,100.00 | 9,840.00 | 8,100.00 | 8,200.00 | 8,081.84 | 1,018,487 |
| 2025-03-26 | 6,860.00 | 8,880.00 | 6,740.00 | 8,710.00 | 8,584.50 | 648,101 |
| 2025-03-25 | 7,100.00 | 7,130.00 | 6,770.00 | 6,940.00 | 6,840.00 | 110,680 |
| 2025-03-24 | 7,000.00 | 7,200.00 | 6,720.00 | 7,160.00 | 7,056.83 | 66,318 |
| 2025-03-21 | 7,090.00 | 7,250.00 | 6,960.00 | 7,080.00 | 6,977.98 | 114,416 |
| 2025-03-20 | 7,900.00 | 7,970.00 | 7,260.00 | 7,270.00 | 7,165.25 | 162,260 |
| 2025-03-19 | 8,680.00 | 8,740.00 | 7,800.00 | 7,830.00 | 7,717.18 | 225,753 |
| 2025-03-18 | 8,720.00 | 8,850.00 | 8,150.00 | 8,680.00 | 8,554.93 | 94,487 |
| 2025-03-17 | 8,540.00 | 8,800.00 | 8,330.00 | 8,720.00 | 8,594.35 | 123,641 |
| 2025-03-14 | 8,070.00 | 8,590.00 | 8,020.00 | 8,520.00 | 8,397.23 | 98,949 |
| 2025-03-13 | 8,020.00 | 8,180.00 | 7,900.00 | 8,130.00 | 8,012.85 | 50,868 |
| 2025-03-12 | 7,960.00 | 8,250.00 | 7,760.00 | 8,100.00 | 7,983.29 | 101,495 |
| 2025-03-11 | 8,050.00 | 8,400.00 | 7,750.00 | 7,930.00 | 7,815.73 | 128,281 |
| 2025-03-10 | 7,990.00 | 8,340.00 | 7,670.00 | 8,270.00 | 8,150.84 | 125,176 |
| 2025-03-07 | 8,970.00 | 9,130.00 | 7,960.00 | 8,420.00 | 8,298.67 | 239,200 |
| 2025-03-06 | 8,690.00 | 9,090.00 | 8,530.00 | 9,060.00 | 8,929.45 | 161,067 |
| 2025-03-05 | 8,270.00 | 8,650.00 | 8,210.00 | 8,630.00 | 8,505.65 | 125,405 |
| 2025-03-04 | 8,130.00 | 8,300.00 | 8,010.00 | 8,260.00 | 8,140.98 | 50,090 |
| 2025-02-28 | 8,090.00 | 8,240.00 | 7,980.00 | 8,140.00 | 8,022.71 | 76,026 |
| 2025-02-27 | 8,010.00 | 8,170.00 | 7,820.00 | 8,100.00 | 7,983.29 | 56,589 |
| 2025-02-26 | 8,560.00 | 8,560.00 | 7,900.00 | 8,030.00 | 7,914.29 | 114,875 |
| 2025-02-25 | 8,610.00 | 8,670.00 | 8,290.00 | 8,470.00 | 8,347.95 | 76,843 |
| 2025-02-24 | 8,250.00 | 8,620.00 | 8,220.00 | 8,590.00 | 8,466.22 | 214,388 |
| 2025-02-21 | 8,200.00 | 8,290.00 | 7,870.00 | 8,250.00 | 8,131.12 | 53,587 |
| 2025-02-20 | 8,440.00 | 8,450.00 | 8,110.00 | 8,200.00 | 8,081.84 | 58,505 |
| 2025-02-19 | 8,250.00 | 8,440.00 | 8,100.00 | 8,420.00 | 8,298.67 | 65,711 |
| 2025-02-18 | 8,050.00 | 8,260.00 | 8,020.00 | 8,250.00 | 8,131.12 | 66,520 |
| 2025-02-17 | 8,150.00 | 8,210.00 | 7,860.00 | 8,110.00 | 7,993.14 | 81,083 |
| 2025-02-14 | 7,830.00 | 8,220.00 | 7,690.00 | 8,150.00 | 8,032.56 | 127,405 |
| 2025-02-13 | 7,410.00 | 8,030.00 | 7,350.00 | 7,830.00 | 7,717.18 | 175,123 |
| 2025-02-12 | 7,530.00 | 7,530.00 | 7,340.00 | 7,410.00 | 7,303.23 | 48,670 |
| 2025-02-11 | 7,210.00 | 7,570.00 | 7,210.00 | 7,490.00 | 7,382.07 | 89,086 |
| 2025-02-10 | 7,150.00 | 7,300.00 | 7,000.00 | 7,280.00 | 7,175.10 | 83,781 |
| 2025-02-07 | 7,370.00 | 7,390.00 | 7,070.00 | 7,160.00 | 7,056.83 | 45,686 |
| 2025-02-06 | 7,250.00 | 7,350.00 | 7,190.00 | 7,310.00 | 7,204.67 | 57,708 |
| 2025-02-05 | 7,470.00 | 7,470.00 | 7,120.00 | 7,140.00 | 7,037.12 | 77,862 |
| 2025-02-04 | 6,900.00 | 7,430.00 | 6,900.00 | 7,430.00 | 7,322.94 | 103,344 |
| 2025-02-03 | 7,260.00 | 7,380.00 | 6,820.00 | 6,960.00 | 6,859.71 | 140,802 |
| 2025-01-31 | 7,370.00 | 7,430.00 | 7,140.00 | 7,260.00 | 7,155.39 | 87,259 |
| 2025-01-24 | 7,610.00 | 8,060.00 | 7,260.00 | 7,320.00 | 7,214.52 | 449,069 |
| 2025-01-23 | 7,520.00 | 7,610.00 | 7,300.00 | 7,520.00 | 7,411.64 | 79,429 |
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.