Softcen Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-03 | 10,710.00 | 10,710.00 | 10,670.00 | 10,690.00 | 53,450.00 | 77 |
| 2024-01-02 | 10,700.00 | 10,800.00 | 10,700.00 | 10,710.00 | 53,550.00 | 42 |
| 2023-12-28 | 10,580.00 | 10,890.00 | 10,340.00 | 10,540.00 | 52,700.00 | 137 |
| 2023-12-27 | 10,520.00 | 10,780.00 | 10,350.00 | 10,580.00 | 52,900.00 | 24 |
| 2023-12-26 | 10,270.00 | 10,700.00 | 10,260.00 | 10,520.00 | 52,600.00 | 98 |
| 2023-12-22 | 10,700.00 | 10,700.00 | 10,390.00 | 10,630.00 | 53,150.00 | 420 |
| 2023-12-21 | 10,870.00 | 10,870.00 | 10,360.00 | 10,700.00 | 53,500.00 | 273 |
| 2023-12-20 | 10,320.00 | 10,600.00 | 10,320.00 | 10,350.00 | 51,750.00 | 1,260 |
| 2023-12-19 | 10,780.00 | 10,780.00 | 10,400.00 | 10,630.00 | 53,150.00 | 488 |
| 2023-12-18 | 10,700.00 | 10,800.00 | 10,300.00 | 10,780.00 | 53,900.00 | 100 |
| 2023-12-15 | 10,740.00 | 10,740.00 | 10,280.00 | 10,600.00 | 53,000.00 | 135 |
| 2023-12-14 | 10,770.00 | 10,950.00 | 10,520.00 | 10,610.00 | 53,050.00 | 1,478 |
| 2023-12-13 | 11,380.00 | 13,000.00 | 10,980.00 | 11,250.00 | 56,250.00 | 4,031 |
| 2023-12-12 | 10,450.00 | 10,900.00 | 10,450.00 | 10,720.00 | 53,600.00 | 217 |
| 2023-12-11 | 10,900.00 | 11,300.00 | 10,360.00 | 10,500.00 | 52,500.00 | 266 |
| 2023-12-08 | 10,760.00 | 10,760.00 | 10,590.00 | 10,680.00 | 53,400.00 | 555 |
| 2023-12-07 | 11,050.00 | 11,300.00 | 11,000.00 | 11,020.00 | 55,100.00 | 401 |
| 2023-12-06 | 11,020.00 | 11,180.00 | 11,000.00 | 11,150.00 | 55,750.00 | 1,014 |
| 2023-12-05 | 11,540.00 | 11,540.00 | 11,030.00 | 11,300.00 | 56,500.00 | 944 |
| 2023-12-04 | 11,630.00 | 11,630.00 | 11,450.00 | 11,540.00 | 57,700.00 | 1,668 |
| 2023-12-01 | 10,530.00 | 11,890.00 | 10,230.00 | 11,890.00 | 59,450.00 | 2,044 |
| 2023-11-30 | 10,000.00 | 10,600.00 | 9,800.00 | 10,540.00 | 52,700.00 | 1,580 |
| 2023-11-29 | 10,140.00 | 10,140.00 | 9,710.00 | 9,880.00 | 49,400.00 | 1,515 |
| 2023-11-28 | 9,900.00 | 10,200.00 | 9,490.00 | 10,100.00 | 50,500.00 | 317 |
| 2023-11-27 | 9,900.00 | 9,900.00 | 9,700.00 | 9,780.00 | 48,900.00 | 571 |
| 2023-11-24 | 9,980.00 | 10,400.00 | 9,520.00 | 10,400.00 | 52,000.00 | 304 |
| 2023-11-23 | 10,380.00 | 10,380.00 | 9,980.00 | 9,990.00 | 49,950.00 | 396 |
| 2023-11-22 | 10,000.00 | 10,520.00 | 10,000.00 | 10,380.00 | 51,900.00 | 992 |
| 2023-11-21 | 9,630.00 | 9,850.00 | 9,400.00 | 9,850.00 | 49,250.00 | 1,717 |
| 2023-11-20 | 9,180.00 | 10,000.00 | 9,180.00 | 10,000.00 | 50,000.00 | 218 |
| 2023-11-17 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 47,350.00 | 0 |
| 2023-11-16 | 9,380.00 | 9,380.00 | 9,370.00 | 9,380.00 | 46,900.00 | 43 |
| 2023-11-15 | 9,270.00 | 9,390.00 | 9,270.00 | 9,380.00 | 46,900.00 | 5 |
| 2023-11-14 | 9,050.00 | 9,190.00 | 9,040.00 | 9,170.00 | 45,850.00 | 16 |
| 2023-11-13 | 8,900.00 | 9,070.00 | 8,900.00 | 9,070.00 | 45,350.00 | 27 |
| 2023-11-10 | 9,340.00 | 9,430.00 | 9,000.00 | 9,000.00 | 45,000.00 | 376 |
| 2023-11-09 | 9,440.00 | 9,440.00 | 9,340.00 | 9,340.00 | 46,700.00 | 9 |
| 2023-11-08 | 9,370.00 | 9,370.00 | 9,370.00 | 9,370.00 | 46,850.00 | 20 |
| 2023-11-07 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 47,000.00 | 3 |
| 2023-11-06 | 9,240.00 | 9,450.00 | 9,240.00 | 9,450.00 | 47,250.00 | 11 |
| 2023-11-03 | 9,240.00 | 9,450.00 | 9,030.00 | 9,450.00 | 47,250.00 | 23 |
| 2023-11-02 | 9,110.00 | 9,320.00 | 9,010.00 | 9,240.00 | 46,200.00 | 68 |
| 2023-11-01 | 9,100.00 | 9,100.00 | 9,010.00 | 9,020.00 | 45,100.00 | 303 |
| 2023-10-31 | 9,010.00 | 9,230.00 | 9,010.00 | 9,010.00 | 45,050.00 | 308 |
| 2023-10-30 | 9,000.00 | 9,800.00 | 9,000.00 | 9,250.00 | 46,250.00 | 658 |
| 2023-10-27 | 9,800.00 | 9,800.00 | 8,800.00 | 9,050.00 | 45,250.00 | 66 |
| 2023-10-26 | 9,100.00 | 9,200.00 | 8,830.00 | 9,000.00 | 45,000.00 | 52 |
| 2023-10-25 | 9,050.00 | 9,050.00 | 8,820.00 | 8,930.00 | 44,650.00 | 707 |
| 2023-10-24 | 9,030.00 | 9,030.00 | 8,950.00 | 9,030.00 | 45,150.00 | 46 |
| 2023-10-23 | 9,200.00 | 9,200.00 | 9,000.00 | 9,000.00 | 45,000.00 | 457 |
| 2023-10-20 | 9,400.00 | 9,400.00 | 9,040.00 | 9,220.00 | 46,100.00 | 364 |
| 2023-10-19 | 9,160.00 | 9,440.00 | 9,140.00 | 9,290.00 | 46,450.00 | 120 |
| 2023-10-18 | 9,470.00 | 9,470.00 | 9,300.00 | 9,460.00 | 47,300.00 | 114 |
| 2023-10-17 | 9,200.00 | 9,600.00 | 9,200.00 | 9,600.00 | 48,000.00 | 57 |
| 2023-10-16 | 9,500.00 | 9,500.00 | 9,200.00 | 9,470.00 | 47,350.00 | 17 |
| 2023-10-13 | 9,680.00 | 9,680.00 | 9,260.00 | 9,310.00 | 46,550.00 | 27 |
| 2023-10-12 | 9,960.00 | 9,960.00 | 9,400.00 | 9,470.00 | 47,350.00 | 118 |
| 2023-10-11 | 9,980.00 | 9,980.00 | 9,560.00 | 9,590.00 | 47,950.00 | 7 |
| 2023-10-10 | 9,600.00 | 9,600.00 | 9,300.00 | 9,470.00 | 47,350.00 | 161 |
| 2023-10-06 | 9,150.00 | 9,700.00 | 9,150.00 | 9,600.00 | 48,000.00 | 24 |
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.