Softcen Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-01 | 10,250.00 | 10,290.00 | 10,130.00 | 10,290.00 | 51,450.00 | 291 |
| 2024-03-29 | 10,400.00 | 10,400.00 | 10,200.00 | 10,200.00 | 51,000.00 | 816 |
| 2024-03-28 | 10,590.00 | 10,590.00 | 10,340.00 | 10,450.00 | 52,250.00 | 436 |
| 2024-03-27 | 10,630.00 | 11,300.00 | 10,440.00 | 11,300.00 | 56,500.00 | 206 |
| 2024-03-26 | 10,630.00 | 10,640.00 | 10,320.00 | 10,640.00 | 53,200.00 | 123 |
| 2024-03-25 | 10,490.00 | 10,670.00 | 10,440.00 | 10,640.00 | 53,200.00 | 64 |
| 2024-03-22 | 10,450.00 | 10,600.00 | 10,450.00 | 10,540.00 | 52,700.00 | 16 |
| 2024-03-21 | 10,450.00 | 10,560.00 | 10,040.00 | 10,450.00 | 52,250.00 | 106 |
| 2024-03-20 | 10,410.00 | 10,590.00 | 10,410.00 | 10,500.00 | 52,500.00 | 47 |
| 2024-03-19 | 10,280.00 | 10,570.00 | 10,280.00 | 10,410.00 | 52,050.00 | 32 |
| 2024-03-18 | 10,720.00 | 10,720.00 | 10,350.00 | 10,350.00 | 51,750.00 | 291 |
| 2024-03-15 | 10,610.00 | 10,740.00 | 10,590.00 | 10,720.00 | 53,600.00 | 265 |
| 2024-03-14 | 10,610.00 | 10,830.00 | 10,600.00 | 10,770.00 | 53,850.00 | 88 |
| 2024-03-13 | 10,670.00 | 10,980.00 | 10,610.00 | 10,970.00 | 54,850.00 | 159 |
| 2024-03-12 | 10,620.00 | 10,900.00 | 10,510.00 | 10,780.00 | 53,900.00 | 229 |
| 2024-03-11 | 10,500.00 | 10,570.00 | 10,500.00 | 10,550.00 | 52,750.00 | 564 |
| 2024-03-08 | 11,000.00 | 11,000.00 | 10,550.00 | 10,590.00 | 52,950.00 | 979 |
| 2024-03-07 | 10,680.00 | 11,000.00 | 10,340.00 | 11,000.00 | 55,000.00 | 2,244 |
| 2024-03-06 | 10,780.00 | 10,900.00 | 10,590.00 | 10,690.00 | 53,450.00 | 114 |
| 2024-03-05 | 10,420.00 | 10,640.00 | 10,420.00 | 10,590.00 | 52,950.00 | 88 |
| 2024-03-04 | 10,410.00 | 10,770.00 | 10,400.00 | 10,580.00 | 52,900.00 | 213 |
| 2024-02-29 | 10,620.00 | 11,000.00 | 10,620.00 | 10,680.00 | 53,400.00 | 97 |
| 2024-02-28 | 10,750.00 | 11,100.00 | 10,430.00 | 11,010.00 | 55,050.00 | 274 |
| 2024-02-27 | 11,130.00 | 11,130.00 | 10,270.00 | 10,700.00 | 53,500.00 | 420 |
| 2024-02-26 | 10,360.00 | 11,270.00 | 10,360.00 | 11,130.00 | 55,650.00 | 319 |
| 2024-02-23 | 10,520.00 | 10,820.00 | 10,520.00 | 10,820.00 | 54,100.00 | 173 |
| 2024-02-22 | 10,540.00 | 11,540.00 | 10,380.00 | 10,720.00 | 53,600.00 | 1,964 |
| 2024-02-21 | 10,460.00 | 11,200.00 | 10,130.00 | 10,690.00 | 53,450.00 | 1,493 |
| 2024-02-20 | 10,250.00 | 10,490.00 | 10,250.00 | 10,460.00 | 52,300.00 | 148 |
| 2024-02-19 | 10,300.00 | 10,420.00 | 10,210.00 | 10,380.00 | 51,900.00 | 460 |
| 2024-02-16 | 10,400.00 | 10,480.00 | 10,300.00 | 10,420.00 | 52,100.00 | 3,402 |
| 2024-02-15 | 10,290.00 | 11,490.00 | 10,290.00 | 10,850.00 | 54,250.00 | 3,209 |
| 2024-02-14 | 10,290.00 | 10,290.00 | 10,190.00 | 10,210.00 | 51,050.00 | 10 |
| 2024-02-13 | 10,230.00 | 10,230.00 | 10,010.00 | 10,070.00 | 50,350.00 | 22 |
| 2024-02-08 | 10,070.00 | 10,070.00 | 9,990.00 | 10,060.00 | 50,300.00 | 23 |
| 2024-02-07 | 10,030.00 | 10,050.00 | 9,950.00 | 10,050.00 | 50,250.00 | 12 |
| 2024-02-06 | 10,100.00 | 10,100.00 | 9,950.00 | 10,030.00 | 50,150.00 | 552 |
| 2024-02-05 | 10,130.00 | 10,130.00 | 10,000.00 | 10,080.00 | 50,400.00 | 1,009 |
| 2024-02-02 | 9,970.00 | 10,190.00 | 9,970.00 | 10,130.00 | 50,650.00 | 141 |
| 2024-02-01 | 9,800.00 | 10,080.00 | 9,800.00 | 10,070.00 | 50,350.00 | 426 |
| 2024-01-31 | 10,190.00 | 10,190.00 | 9,980.00 | 9,980.00 | 49,900.00 | 1,538 |
| 2024-01-30 | 10,580.00 | 10,580.00 | 10,400.00 | 10,500.00 | 52,500.00 | 1,507 |
| 2024-01-29 | 10,560.00 | 10,600.00 | 10,420.00 | 10,550.00 | 52,750.00 | 65 |
| 2024-01-26 | 10,500.00 | 10,500.00 | 10,360.00 | 10,420.00 | 52,100.00 | 5 |
| 2024-01-25 | 10,310.00 | 10,600.00 | 10,310.00 | 10,600.00 | 53,000.00 | 42 |
| 2024-01-24 | 10,860.00 | 10,870.00 | 10,500.00 | 10,700.00 | 53,500.00 | 68 |
| 2024-01-23 | 11,190.00 | 11,190.00 | 10,560.00 | 10,870.00 | 54,350.00 | 33 |
| 2024-01-22 | 11,200.00 | 11,200.00 | 10,790.00 | 10,960.00 | 54,800.00 | 4 |
| 2024-01-19 | 10,500.00 | 11,200.00 | 10,500.00 | 10,750.00 | 53,750.00 | 5 |
| 2024-01-18 | 10,700.00 | 10,700.00 | 10,560.00 | 10,700.00 | 53,500.00 | 10 |
| 2024-01-17 | 11,250.00 | 11,250.00 | 10,450.00 | 10,790.00 | 53,950.00 | 56 |
| 2024-01-16 | 10,810.00 | 10,810.00 | 10,400.00 | 10,700.00 | 53,500.00 | 37 |
| 2024-01-15 | 11,270.00 | 11,270.00 | 10,610.00 | 10,800.00 | 54,000.00 | 203 |
| 2024-01-12 | 10,550.00 | 11,140.00 | 10,270.00 | 11,140.00 | 55,700.00 | 137 |
| 2024-01-11 | 11,260.00 | 11,260.00 | 10,550.00 | 10,550.00 | 52,750.00 | 232 |
| 2024-01-10 | 11,200.00 | 11,200.00 | 11,080.00 | 11,080.00 | 55,400.00 | 43 |
| 2024-01-09 | 10,790.00 | 11,050.00 | 10,790.00 | 11,050.00 | 55,250.00 | 83 |
| 2024-01-08 | 10,760.00 | 10,790.00 | 10,740.00 | 10,790.00 | 53,950.00 | 168 |
| 2024-01-05 | 10,760.00 | 10,760.00 | 10,500.00 | 10,760.00 | 53,800.00 | 60 |
| 2024-01-04 | 10,990.00 | 10,990.00 | 10,300.00 | 10,770.00 | 53,850.00 | 117 |
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.