Total Soft Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 7,440.00 | 7,610.00 | 7,400.00 | 7,520.00 | 7,411.64 | 60,686 |
| 2025-01-21 | 7,550.00 | 7,710.00 | 7,300.00 | 7,550.00 | 7,441.21 | 80,363 |
| 2025-01-20 | 7,850.00 | 8,180.00 | 7,400.00 | 7,550.00 | 7,441.21 | 151,115 |
| 2025-01-17 | 8,030.00 | 8,230.00 | 7,540.00 | 7,810.00 | 7,697.46 | 211,937 |
| 2025-01-16 | 8,110.00 | 8,750.00 | 7,870.00 | 8,130.00 | 8,012.85 | 161,378 |
| 2025-01-15 | 9,500.00 | 9,570.00 | 8,350.00 | 8,430.00 | 8,308.53 | 277,205 |
| 2025-01-14 | 9,210.00 | 9,340.00 | 9,040.00 | 9,280.00 | 9,146.28 | 71,275 |
| 2025-01-13 | 9,470.00 | 9,470.00 | 9,050.00 | 9,210.00 | 9,077.29 | 102,537 |
| 2025-01-10 | 9,480.00 | 9,550.00 | 9,300.00 | 9,490.00 | 9,353.26 | 159,011 |
| 2025-01-09 | 9,250.00 | 9,330.00 | 9,010.00 | 9,330.00 | 9,195.56 | 60,455 |
| 2025-01-08 | 9,340.00 | 9,400.00 | 9,170.00 | 9,330.00 | 9,195.56 | 94,125 |
| 2025-01-07 | 9,210.00 | 9,440.00 | 8,920.00 | 9,320.00 | 9,185.71 | 190,660 |
| 2025-01-06 | 9,590.00 | 9,780.00 | 9,150.00 | 9,320.00 | 9,185.71 | 201,061 |
| 2025-01-03 | 10,300.00 | 10,320.00 | 9,520.00 | 9,860.00 | 9,717.93 | 453,504 |
| 2025-01-02 | 9,910.00 | 10,600.00 | 9,460.00 | 10,380.00 | 10,230.43 | 781,082 |
| 2024-12-30 | 8,880.00 | 9,560.00 | 8,750.00 | 9,430.00 | 9,294.12 | 216,110 |
| 2024-12-27 | 9,090.00 | 9,390.00 | 8,680.00 | 9,100.00 | 8,968.88 | 216,536 |
| 2024-12-26 | 9,410.00 | 10,180.00 | 8,870.00 | 9,040.00 | 8,909.74 | 442,719 |
| 2024-12-24 | 9,100.00 | 9,760.00 | 8,750.00 | 9,400.00 | 9,264.55 | 471,130 |
| 2024-12-23 | 8,740.00 | 8,990.00 | 8,450.00 | 8,990.00 | 8,860.46 | 182,372 |
| 2024-12-20 | 8,580.00 | 9,340.00 | 8,010.00 | 8,820.00 | 8,692.91 | 625,145 |
| 2024-12-19 | 8,820.00 | 9,270.00 | 8,370.00 | 8,450.00 | 8,328.24 | 274,701 |
| 2024-12-18 | 8,330.00 | 9,280.00 | 8,300.00 | 9,010.00 | 8,880.17 | 439,071 |
| 2024-12-17 | 8,410.00 | 8,750.00 | 7,650.00 | 8,680.00 | 8,554.93 | 754,329 |
| 2024-12-16 | 10,890.00 | 10,900.00 | 7,830.00 | 8,410.00 | 8,288.82 | 1,250,439 |
| 2024-12-13 | 10,510.00 | 11,030.00 | 9,300.00 | 11,030.00 | 10,871.07 | 1,141,849 |
| 2024-12-12 | 12,100.00 | 12,100.00 | 9,930.00 | 10,060.00 | 9,915.04 | 1,616,628 |
| 2024-12-11 | 13,900.00 | 14,050.00 | 11,260.00 | 12,300.00 | 12,122.77 | 1,728,836 |
| 2024-12-10 | 12,100.00 | 14,490.00 | 10,510.00 | 13,030.00 | 12,842.25 | 3,812,045 |
| 2024-12-09 | 8,200.00 | 11,180.00 | 8,200.00 | 11,180.00 | 11,018.90 | 3,029,743 |
| 2024-12-06 | 6,970.00 | 9,000.00 | 6,320.00 | 8,600.00 | 8,476.08 | 3,177,372 |
| 2024-12-05 | 7,100.00 | 8,100.00 | 6,590.00 | 7,160.00 | 7,056.83 | 2,740,209 |
| 2024-12-04 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 6,258.50 | 204,273 |
| 2024-12-03 | 4,785.00 | 4,970.00 | 4,785.00 | 4,890.00 | 4,819.54 | 24,661 |
| 2024-12-02 | 4,605.00 | 4,925.00 | 4,605.00 | 4,885.00 | 4,814.61 | 58,938 |
| 2024-11-29 | 4,645.00 | 4,795.00 | 4,590.00 | 4,680.00 | 4,612.56 | 31,980 |
| 2024-11-28 | 4,605.00 | 4,740.00 | 4,410.00 | 4,710.00 | 4,642.13 | 26,909 |
| 2024-11-27 | 4,860.00 | 4,860.00 | 4,580.00 | 4,595.00 | 4,528.79 | 62,795 |
| 2024-11-26 | 4,900.00 | 4,900.00 | 4,615.00 | 4,780.00 | 4,711.12 | 249,442 |
| 2024-11-25 | 4,315.00 | 5,550.00 | 4,275.00 | 5,300.00 | 5,223.63 | 789,232 |
| 2024-11-22 | 4,360.00 | 4,420.00 | 4,100.00 | 4,315.00 | 4,252.82 | 57,420 |
| 2024-11-21 | 4,540.00 | 4,540.00 | 4,200.00 | 4,360.00 | 4,297.18 | 38,546 |
| 2024-11-20 | 4,590.00 | 4,590.00 | 4,160.00 | 4,315.00 | 4,252.82 | 83,486 |
| 2024-11-19 | 4,500.00 | 4,645.00 | 4,455.00 | 4,455.00 | 4,390.81 | 50,978 |
| 2024-11-18 | 4,405.00 | 4,520.00 | 4,250.00 | 4,490.00 | 4,425.30 | 165,933 |
| 2024-11-15 | 5,440.00 | 5,730.00 | 4,210.00 | 4,405.00 | 4,341.53 | 333,405 |
| 2024-11-14 | 5,640.00 | 5,790.00 | 5,430.00 | 5,440.00 | 5,361.61 | 60,245 |
| 2024-11-13 | 5,570.00 | 5,700.00 | 5,520.00 | 5,620.00 | 5,539.02 | 34,717 |
| 2024-11-12 | 5,600.00 | 5,740.00 | 5,430.00 | 5,620.00 | 5,539.02 | 50,066 |
| 2024-11-11 | 5,650.00 | 5,660.00 | 5,430.00 | 5,610.00 | 5,529.16 | 34,403 |
| 2024-11-08 | 5,660.00 | 5,740.00 | 5,610.00 | 5,650.00 | 5,568.59 | 18,668 |
| 2024-11-07 | 5,720.00 | 5,890.00 | 5,630.00 | 5,650.00 | 5,568.59 | 27,386 |
| 2024-11-06 | 6,000.00 | 6,000.00 | 5,600.00 | 5,720.00 | 5,637.58 | 55,793 |
| 2024-11-05 | 5,700.00 | 6,000.00 | 5,650.00 | 5,900.00 | 5,814.99 | 134,634 |
| 2024-11-04 | 5,510.00 | 5,750.00 | 5,510.00 | 5,690.00 | 5,608.01 | 67,107 |
| 2024-11-01 | 5,430.00 | 5,630.00 | 5,250.00 | 5,550.00 | 5,470.03 | 55,386 |
| 2024-10-31 | 5,200.00 | 5,450.00 | 5,110.00 | 5,450.00 | 5,371.47 | 93,231 |
| 2024-10-30 | 5,190.00 | 5,250.00 | 5,130.00 | 5,180.00 | 5,105.36 | 11,499 |
| 2024-10-29 | 5,150.00 | 5,170.00 | 5,070.00 | 5,150.00 | 5,075.79 | 18,637 |
| 2024-10-28 | 4,975.00 | 5,100.00 | 4,970.00 | 5,100.00 | 5,026.51 | 20,246 |
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.