Softcen Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-06 | 9,150.00 | 9,700.00 | 9,150.00 | 9,600.00 | 48,000.00 | 24 |
| 2023-10-05 | 9,100.00 | 9,180.00 | 9,100.00 | 9,150.00 | 45,750.00 | 411 |
| 2023-10-04 | 9,330.00 | 9,330.00 | 9,110.00 | 9,110.00 | 45,550.00 | 822 |
| 2023-09-27 | 9,700.00 | 9,700.00 | 9,310.00 | 9,670.00 | 48,350.00 | 688 |
| 2023-09-26 | 9,300.00 | 9,860.00 | 9,170.00 | 9,860.00 | 49,300.00 | 108 |
| 2023-09-25 | 10,000.00 | 10,000.00 | 9,390.00 | 9,470.00 | 47,350.00 | 187 |
| 2023-09-22 | 9,590.00 | 9,670.00 | 9,310.00 | 9,670.00 | 48,350.00 | 140 |
| 2023-09-21 | 9,630.00 | 9,630.00 | 9,460.00 | 9,590.00 | 47,950.00 | 42 |
| 2023-09-20 | 9,970.00 | 9,970.00 | 9,490.00 | 9,630.00 | 48,150.00 | 1,088 |
| 2023-09-19 | 10,440.00 | 10,440.00 | 9,550.00 | 9,600.00 | 48,000.00 | 537 |
| 2023-09-18 | 9,770.00 | 9,770.00 | 9,450.00 | 9,520.00 | 47,600.00 | 1,504 |
| 2023-09-15 | 9,780.00 | 9,780.00 | 9,540.00 | 9,650.00 | 48,250.00 | 362 |
| 2023-09-14 | 9,600.00 | 10,060.00 | 9,500.00 | 9,790.00 | 48,950.00 | 39 |
| 2023-09-13 | 9,760.00 | 9,760.00 | 9,360.00 | 9,460.00 | 47,300.00 | 231 |
| 2023-09-12 | 9,980.00 | 10,180.00 | 9,590.00 | 9,760.00 | 48,800.00 | 114 |
| 2023-09-11 | 9,980.00 | 9,980.00 | 9,570.00 | 9,980.00 | 49,900.00 | 189 |
| 2023-09-08 | 10,000.00 | 10,000.00 | 9,760.00 | 9,990.00 | 49,950.00 | 2 |
| 2023-09-07 | 10,000.00 | 10,090.00 | 9,800.00 | 9,850.00 | 49,250.00 | 161 |
| 2023-09-06 | 10,000.00 | 10,200.00 | 10,000.00 | 10,170.00 | 50,850.00 | 29 |
| 2023-09-05 | 9,760.00 | 10,000.00 | 9,760.00 | 10,000.00 | 50,000.00 | 286 |
| 2023-09-04 | 9,710.00 | 10,030.00 | 9,710.00 | 10,000.00 | 50,000.00 | 573 |
| 2023-09-01 | 9,830.00 | 10,210.00 | 9,830.00 | 10,160.00 | 50,800.00 | 586 |
| 2023-08-31 | 9,700.00 | 10,890.00 | 9,320.00 | 9,920.00 | 49,600.00 | 2,211 |
| 2023-08-30 | 9,500.00 | 9,690.00 | 9,500.00 | 9,690.00 | 48,450.00 | 369 |
| 2023-08-29 | 9,610.00 | 9,610.00 | 9,430.00 | 9,580.00 | 47,900.00 | 63 |
| 2023-08-28 | 10,390.00 | 10,390.00 | 9,500.00 | 9,620.00 | 48,100.00 | 829 |
| 2023-08-25 | 9,540.00 | 9,540.00 | 9,100.00 | 9,510.00 | 47,550.00 | 6 |
| 2023-08-24 | 10,400.00 | 10,400.00 | 9,110.00 | 9,240.00 | 46,200.00 | 145 |
| 2023-08-23 | 9,870.00 | 9,870.00 | 9,350.00 | 9,450.00 | 47,250.00 | 180 |
| 2023-08-22 | 9,150.00 | 10,010.00 | 9,080.00 | 9,870.00 | 49,350.00 | 63 |
| 2023-08-21 | 9,100.00 | 9,300.00 | 9,090.00 | 9,110.00 | 45,550.00 | 14 |
| 2023-08-18 | 9,470.00 | 9,470.00 | 8,910.00 | 8,910.00 | 44,550.00 | 232 |
| 2023-08-17 | 8,760.00 | 9,140.00 | 8,760.00 | 9,140.00 | 45,700.00 | 59 |
| 2023-08-16 | 9,200.00 | 9,240.00 | 9,010.00 | 9,240.00 | 46,200.00 | 385 |
| 2023-08-14 | 9,500.00 | 9,500.00 | 9,360.00 | 9,360.00 | 46,800.00 | 133 |
| 2023-08-11 | 9,700.00 | 9,700.00 | 9,450.00 | 9,500.00 | 47,500.00 | 86 |
| 2023-08-10 | 9,970.00 | 9,970.00 | 9,700.00 | 9,700.00 | 48,500.00 | 162 |
| 2023-08-09 | 9,600.00 | 10,050.00 | 9,520.00 | 10,050.00 | 50,250.00 | 287 |
| 2023-08-08 | 9,580.00 | 9,880.00 | 9,560.00 | 9,880.00 | 49,400.00 | 337 |
| 2023-08-07 | 10,050.00 | 10,050.00 | 9,720.00 | 9,940.00 | 49,700.00 | 13 |
| 2023-08-04 | 9,870.00 | 9,870.00 | 9,380.00 | 9,740.00 | 48,700.00 | 108 |
| 2023-08-03 | 9,210.00 | 9,890.00 | 9,100.00 | 9,890.00 | 49,450.00 | 502 |
| 2023-08-02 | 9,200.00 | 9,440.00 | 9,110.00 | 9,240.00 | 46,200.00 | 226 |
| 2023-08-01 | 9,010.00 | 9,200.00 | 9,010.00 | 9,100.00 | 45,500.00 | 562 |
| 2023-07-31 | 9,100.00 | 9,260.00 | 9,000.00 | 9,100.00 | 45,500.00 | 374 |
| 2023-07-28 | 8,800.00 | 9,200.00 | 8,800.00 | 9,150.00 | 45,750.00 | 36 |
| 2023-07-27 | 8,730.00 | 8,980.00 | 8,710.00 | 8,870.00 | 44,350.00 | 302 |
| 2023-07-26 | 8,600.00 | 8,600.00 | 8,060.00 | 8,540.00 | 42,700.00 | 748 |
| 2023-07-25 | 9,380.00 | 9,380.00 | 8,600.00 | 8,600.00 | 43,000.00 | 633 |
| 2023-07-24 | 9,650.00 | 9,650.00 | 9,200.00 | 9,360.00 | 46,800.00 | 263 |
| 2023-07-21 | 9,900.00 | 9,900.00 | 9,380.00 | 9,380.00 | 46,900.00 | 1,006 |
| 2023-07-20 | 9,850.00 | 10,000.00 | 9,850.00 | 9,900.00 | 49,500.00 | 478 |
| 2023-07-19 | 10,250.00 | 10,250.00 | 9,890.00 | 10,200.00 | 51,000.00 | 737 |
| 2023-07-18 | 10,260.00 | 10,520.00 | 10,110.00 | 10,250.00 | 51,250.00 | 405 |
| 2023-07-17 | 10,330.00 | 10,660.00 | 10,280.00 | 10,430.00 | 52,150.00 | 526 |
| 2023-07-14 | 10,800.00 | 10,800.00 | 10,450.00 | 10,490.00 | 52,450.00 | 467 |
| 2023-07-13 | 10,850.00 | 11,000.00 | 10,760.00 | 10,810.00 | 54,050.00 | 348 |
| 2023-07-12 | 11,590.00 | 11,590.00 | 10,960.00 | 11,160.00 | 55,800.00 | 116 |
| 2023-07-11 | 10,700.00 | 11,200.00 | 10,700.00 | 11,130.00 | 55,650.00 | 278 |
| 2023-07-10 | 11,200.00 | 11,370.00 | 10,740.00 | 10,920.00 | 54,600.00 | 386 |
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.