Softcen Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-01 | 9,200.00 | 9,200.00 | 8,720.00 | 8,720.00 | 43,600.00 | 422 |
| 2024-06-28 | 9,200.00 | 9,200.00 | 9,000.00 | 9,200.00 | 46,000.00 | 128 |
| 2024-06-27 | 9,100.00 | 9,110.00 | 9,100.00 | 9,110.00 | 45,550.00 | 331 |
| 2024-06-26 | 9,300.00 | 9,300.00 | 9,200.00 | 9,200.00 | 46,000.00 | 225 |
| 2024-06-25 | 9,100.00 | 9,300.00 | 9,100.00 | 9,260.00 | 46,300.00 | 516 |
| 2024-06-24 | 9,380.00 | 9,380.00 | 9,020.00 | 9,020.00 | 45,100.00 | 191 |
| 2024-06-21 | 9,400.00 | 9,480.00 | 9,300.00 | 9,380.00 | 46,900.00 | 491 |
| 2024-06-20 | 9,470.00 | 9,470.00 | 9,460.00 | 9,460.00 | 47,300.00 | 14 |
| 2024-06-19 | 9,530.00 | 9,530.00 | 9,450.00 | 9,470.00 | 47,350.00 | 3 |
| 2024-06-18 | 9,600.00 | 9,600.00 | 9,450.00 | 9,550.00 | 47,750.00 | 12 |
| 2024-06-17 | 9,400.00 | 9,580.00 | 9,400.00 | 9,580.00 | 47,900.00 | 0 |
| 2024-06-14 | 9,590.00 | 9,590.00 | 9,400.00 | 9,480.00 | 47,400.00 | 33 |
| 2024-06-13 | 9,400.00 | 9,620.00 | 9,400.00 | 9,600.00 | 48,000.00 | 21 |
| 2024-06-12 | 9,350.00 | 9,490.00 | 9,280.00 | 9,490.00 | 47,450.00 | 637 |
| 2024-06-11 | 9,320.00 | 9,390.00 | 9,250.00 | 9,360.00 | 46,800.00 | 963 |
| 2024-06-10 | 9,560.00 | 9,560.00 | 9,200.00 | 9,200.00 | 46,000.00 | 782 |
| 2024-06-07 | 9,890.00 | 9,890.00 | 9,420.00 | 9,750.00 | 48,750.00 | 295 |
| 2024-06-05 | 9,470.00 | 10,200.00 | 9,450.00 | 10,200.00 | 51,000.00 | 27 |
| 2024-06-04 | 9,680.00 | 9,680.00 | 9,450.00 | 9,470.00 | 47,350.00 | 30 |
| 2024-06-03 | 9,530.00 | 9,780.00 | 9,480.00 | 9,720.00 | 48,600.00 | 41 |
| 2024-05-31 | 9,400.00 | 9,600.00 | 9,400.00 | 9,540.00 | 47,700.00 | 92 |
| 2024-05-30 | 9,430.00 | 9,650.00 | 9,320.00 | 9,460.00 | 47,300.00 | 178 |
| 2024-05-29 | 9,690.00 | 9,690.00 | 9,450.00 | 9,570.00 | 47,850.00 | 20 |
| 2024-05-28 | 9,400.00 | 10,000.00 | 9,400.00 | 10,000.00 | 50,000.00 | 748 |
| 2024-05-27 | 9,500.00 | 9,500.00 | 9,340.00 | 9,340.00 | 46,700.00 | 690 |
| 2024-05-24 | 9,300.00 | 9,510.00 | 9,300.00 | 9,310.00 | 46,550.00 | 144 |
| 2024-05-23 | 9,500.00 | 9,560.00 | 9,460.00 | 9,460.00 | 47,300.00 | 1,357 |
| 2024-05-22 | 9,580.00 | 9,580.00 | 9,490.00 | 9,560.00 | 47,800.00 | 1,473 |
| 2024-05-21 | 9,740.00 | 9,740.00 | 9,580.00 | 9,580.00 | 47,900.00 | 530 |
| 2024-05-20 | 9,700.00 | 9,760.00 | 9,700.00 | 9,740.00 | 48,700.00 | 40 |
| 2024-05-17 | 9,730.00 | 9,730.00 | 9,600.00 | 9,680.00 | 48,400.00 | 145 |
| 2024-05-16 | 9,800.00 | 9,850.00 | 9,730.00 | 9,730.00 | 48,650.00 | 29 |
| 2024-05-14 | 9,950.00 | 9,950.00 | 9,690.00 | 9,700.00 | 48,500.00 | 114 |
| 2024-05-13 | 9,890.00 | 9,890.00 | 9,890.00 | 9,890.00 | 49,450.00 | 0 |
| 2024-05-10 | 9,780.00 | 9,870.00 | 9,650.00 | 9,780.00 | 48,900.00 | 32 |
| 2024-05-09 | 9,660.00 | 9,820.00 | 9,660.00 | 9,780.00 | 48,900.00 | 25 |
| 2024-05-08 | 9,900.00 | 9,990.00 | 9,820.00 | 9,820.00 | 49,100.00 | 17 |
| 2024-05-07 | 9,860.00 | 9,910.00 | 9,860.00 | 9,870.00 | 49,350.00 | 13 |
| 2024-05-03 | 9,630.00 | 9,870.00 | 9,630.00 | 9,870.00 | 49,350.00 | 72 |
| 2024-05-02 | 9,920.00 | 9,920.00 | 9,660.00 | 9,660.00 | 48,300.00 | 504 |
| 2024-04-30 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 52,000.00 | 77 |
| 2024-04-29 | 9,620.00 | 10,030.00 | 9,620.00 | 10,030.00 | 50,150.00 | 49 |
| 2024-04-26 | 9,750.00 | 9,750.00 | 9,600.00 | 9,750.00 | 48,750.00 | 65 |
| 2024-04-25 | 9,900.00 | 9,900.00 | 9,670.00 | 9,790.00 | 48,950.00 | 215 |
| 2024-04-24 | 10,690.00 | 10,690.00 | 9,650.00 | 10,250.00 | 51,250.00 | 127 |
| 2024-04-23 | 9,870.00 | 9,870.00 | 9,770.00 | 9,790.00 | 48,950.00 | 12 |
| 2024-04-22 | 10,000.00 | 10,000.00 | 9,720.00 | 9,960.00 | 49,800.00 | 4 |
| 2024-04-19 | 9,980.00 | 9,980.00 | 9,720.00 | 9,800.00 | 49,000.00 | 58 |
| 2024-04-18 | 9,630.00 | 10,000.00 | 9,630.00 | 10,000.00 | 50,000.00 | 143 |
| 2024-04-17 | 9,790.00 | 9,790.00 | 9,650.00 | 9,790.00 | 48,950.00 | 106 |
| 2024-04-16 | 9,510.00 | 10,090.00 | 9,510.00 | 10,000.00 | 50,000.00 | 23 |
| 2024-04-15 | 9,870.00 | 9,970.00 | 9,700.00 | 9,710.00 | 48,550.00 | 134 |
| 2024-04-12 | 9,790.00 | 10,470.00 | 9,790.00 | 10,470.00 | 52,350.00 | 57 |
| 2024-04-11 | 9,790.00 | 9,790.00 | 9,650.00 | 9,650.00 | 48,250.00 | 525 |
| 2024-04-09 | 9,880.00 | 9,880.00 | 9,610.00 | 9,800.00 | 49,000.00 | 380 |
| 2024-04-08 | 9,900.00 | 10,180.00 | 9,560.00 | 9,880.00 | 49,400.00 | 319 |
| 2024-04-05 | 10,370.00 | 10,370.00 | 9,950.00 | 10,240.00 | 51,200.00 | 193 |
| 2024-04-04 | 10,270.00 | 10,270.00 | 10,270.00 | 10,270.00 | 51,350.00 | 8 |
| 2024-04-03 | 9,920.00 | 10,290.00 | 9,920.00 | 10,290.00 | 51,450.00 | 44 |
| 2024-04-02 | 10,150.00 | 10,150.00 | 10,000.00 | 10,000.00 | 50,000.00 | 908 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.