Total Soft Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4,995.00 | 5,090.00 | 4,970.00 | 5,030.00 | 4,957.52 | 8,857 |
| 2024-10-24 | 5,130.00 | 5,130.00 | 5,020.00 | 5,050.00 | 4,977.23 | 10,949 |
| 2024-10-23 | 5,120.00 | 5,120.00 | 5,060.00 | 5,100.00 | 5,026.51 | 6,845 |
| 2024-10-22 | 5,170.00 | 5,180.00 | 5,030.00 | 5,150.00 | 5,075.79 | 15,143 |
| 2024-10-21 | 5,030.00 | 5,190.00 | 5,020.00 | 5,180.00 | 5,105.36 | 15,534 |
| 2024-10-18 | 5,070.00 | 5,080.00 | 4,970.00 | 5,080.00 | 5,006.80 | 15,492 |
| 2024-10-17 | 5,050.00 | 5,140.00 | 5,040.00 | 5,070.00 | 4,996.95 | 8,614 |
| 2024-10-16 | 5,130.00 | 5,180.00 | 5,090.00 | 5,170.00 | 5,095.50 | 12,922 |
| 2024-10-15 | 5,100.00 | 5,180.00 | 5,060.00 | 5,180.00 | 5,105.36 | 14,882 |
| 2024-10-14 | 5,040.00 | 5,100.00 | 5,010.00 | 5,100.00 | 5,026.51 | 25,993 |
| 2024-10-11 | 5,040.00 | 5,100.00 | 4,985.00 | 5,090.00 | 5,016.66 | 9,736 |
| 2024-10-10 | 5,040.00 | 5,100.00 | 4,980.00 | 5,040.00 | 4,967.38 | 25,328 |
| 2024-10-08 | 5,070.00 | 5,160.00 | 5,000.00 | 5,040.00 | 4,967.38 | 16,737 |
| 2024-10-07 | 5,190.00 | 5,200.00 | 5,050.00 | 5,070.00 | 4,996.95 | 19,593 |
| 2024-10-04 | 5,080.00 | 5,160.00 | 4,985.00 | 5,150.00 | 5,075.79 | 14,630 |
| 2024-10-02 | 4,905.00 | 5,380.00 | 4,870.00 | 5,120.00 | 5,046.22 | 103,727 |
| 2024-09-30 | 4,880.00 | 5,160.00 | 4,845.00 | 4,970.00 | 4,898.39 | 28,146 |
| 2024-09-27 | 4,815.00 | 4,880.00 | 4,810.00 | 4,880.00 | 4,809.68 | 8,005 |
| 2024-09-26 | 4,790.00 | 4,865.00 | 4,790.00 | 4,865.00 | 4,794.90 | 10,603 |
| 2024-09-25 | 4,740.00 | 4,870.00 | 4,705.00 | 4,830.00 | 4,760.40 | 9,929 |
| 2024-09-24 | 4,810.00 | 4,850.00 | 4,735.00 | 4,770.00 | 4,701.27 | 16,959 |
| 2024-09-23 | 5,020.00 | 5,020.00 | 4,785.00 | 4,810.00 | 4,740.69 | 25,288 |
| 2024-09-20 | 5,030.00 | 5,150.00 | 4,950.00 | 4,990.00 | 4,918.10 | 14,032 |
| 2024-09-19 | 4,875.00 | 5,140.00 | 4,850.00 | 5,030.00 | 4,957.52 | 30,565 |
| 2024-09-13 | 4,835.00 | 4,940.00 | 4,810.00 | 4,915.00 | 4,844.18 | 9,157 |
| 2024-09-12 | 4,760.00 | 4,845.00 | 4,740.00 | 4,835.00 | 4,765.33 | 9,176 |
| 2024-09-11 | 4,685.00 | 4,760.00 | 4,685.00 | 4,760.00 | 4,691.41 | 11,479 |
| 2024-09-10 | 4,735.00 | 4,735.00 | 4,685.00 | 4,715.00 | 4,647.06 | 13,005 |
| 2024-09-09 | 4,670.00 | 4,705.00 | 4,590.00 | 4,700.00 | 4,632.28 | 4,705 |
| 2024-09-06 | 4,690.00 | 4,730.00 | 4,605.00 | 4,695.00 | 4,627.35 | 12,260 |
| 2024-09-05 | 4,600.00 | 4,695.00 | 4,575.00 | 4,690.00 | 4,622.42 | 9,091 |
| 2024-09-04 | 4,600.00 | 4,630.00 | 4,450.00 | 4,600.00 | 4,533.72 | 24,289 |
| 2024-09-03 | 4,725.00 | 4,725.00 | 4,640.00 | 4,700.00 | 4,632.28 | 8,542 |
| 2024-09-02 | 4,690.00 | 4,720.00 | 4,675.00 | 4,710.00 | 4,642.13 | 12,138 |
| 2024-08-30 | 4,795.00 | 4,845.00 | 4,715.00 | 4,715.00 | 4,647.06 | 19,132 |
| 2024-08-29 | 4,730.00 | 4,870.00 | 4,725.00 | 4,800.00 | 4,730.84 | 5,974 |
| 2024-08-28 | 4,830.00 | 4,895.00 | 4,800.00 | 4,820.00 | 4,750.55 | 6,896 |
| 2024-08-27 | 4,810.00 | 4,890.00 | 4,610.00 | 4,840.00 | 4,770.26 | 34,240 |
| 2024-08-26 | 4,905.00 | 4,955.00 | 4,755.00 | 4,810.00 | 4,740.69 | 22,689 |
| 2024-08-23 | 4,765.00 | 4,900.00 | 4,755.00 | 4,900.00 | 4,829.39 | 9,882 |
| 2024-08-22 | 4,930.00 | 5,020.00 | 4,770.00 | 4,850.00 | 4,780.12 | 14,399 |
| 2024-08-21 | 4,985.00 | 4,985.00 | 4,845.00 | 4,930.00 | 4,858.96 | 11,987 |
| 2024-08-20 | 4,960.00 | 4,990.00 | 4,875.00 | 4,935.00 | 4,863.89 | 17,091 |
| 2024-08-19 | 5,010.00 | 5,030.00 | 4,860.00 | 4,955.00 | 4,883.60 | 16,879 |
| 2024-08-16 | 5,140.00 | 5,140.00 | 5,000.00 | 5,030.00 | 4,957.52 | 13,343 |
| 2024-08-14 | 5,000.00 | 5,140.00 | 4,925.00 | 5,140.00 | 5,065.94 | 9,961 |
| 2024-08-13 | 4,935.00 | 5,030.00 | 4,870.00 | 5,000.00 | 4,927.95 | 17,077 |
| 2024-08-12 | 4,900.00 | 4,940.00 | 4,895.00 | 4,935.00 | 4,863.89 | 5,204 |
| 2024-08-09 | 4,785.00 | 4,945.00 | 4,785.00 | 4,900.00 | 4,829.39 | 9,394 |
| 2024-08-08 | 4,855.00 | 4,890.00 | 4,700.00 | 4,825.00 | 4,755.48 | 10,575 |
| 2024-08-07 | 4,745.00 | 4,950.00 | 4,745.00 | 4,900.00 | 4,829.39 | 18,987 |
| 2024-08-06 | 4,550.00 | 4,845.00 | 4,550.00 | 4,835.00 | 4,765.33 | 25,257 |
| 2024-08-05 | 4,905.00 | 4,905.00 | 4,400.00 | 4,495.00 | 4,430.23 | 96,819 |
| 2024-08-02 | 5,040.00 | 5,100.00 | 4,865.00 | 4,965.00 | 4,893.46 | 33,889 |
| 2024-08-01 | 4,995.00 | 5,100.00 | 4,975.00 | 5,060.00 | 4,987.09 | 16,624 |
| 2024-07-31 | 4,975.00 | 5,080.00 | 4,940.00 | 4,995.00 | 4,923.03 | 18,407 |
| 2024-07-30 | 5,050.00 | 5,100.00 | 4,945.00 | 4,995.00 | 4,923.03 | 12,038 |
| 2024-07-29 | 5,090.00 | 5,100.00 | 4,945.00 | 5,090.00 | 5,016.66 | 21,195 |
| 2024-07-26 | 5,070.00 | 5,070.00 | 4,930.00 | 5,030.00 | 4,957.52 | 19,294 |
| 2024-07-25 | 4,990.00 | 5,030.00 | 4,910.00 | 4,980.00 | 4,908.24 | 16,996 |
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.