Softcen Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-07 | 10,950.00 | 11,140.00 | 10,950.00 | 11,110.00 | 55,550.00 | 77 |
| 2023-07-06 | 11,060.00 | 11,140.00 | 10,830.00 | 11,000.00 | 55,000.00 | 586 |
| 2023-07-05 | 11,540.00 | 11,540.00 | 11,160.00 | 11,290.00 | 56,450.00 | 1,345 |
| 2023-07-04 | 11,580.00 | 11,700.00 | 11,520.00 | 11,540.00 | 57,700.00 | 961 |
| 2023-07-03 | 11,870.00 | 12,160.00 | 11,730.00 | 11,750.00 | 58,750.00 | 1,764 |
| 2023-06-30 | 12,470.00 | 12,470.00 | 11,800.00 | 12,050.00 | 60,250.00 | 292 |
| 2023-06-29 | 11,970.00 | 11,970.00 | 11,390.00 | 11,720.00 | 58,600.00 | 347 |
| 2023-06-28 | 12,070.00 | 12,220.00 | 11,820.00 | 11,900.00 | 59,500.00 | 435 |
| 2023-06-27 | 11,950.00 | 12,010.00 | 11,810.00 | 12,000.00 | 60,000.00 | 779 |
| 2023-06-26 | 11,930.00 | 13,310.00 | 11,610.00 | 12,450.00 | 62,250.00 | 2,482 |
| 2023-06-23 | 11,800.00 | 11,960.00 | 11,800.00 | 11,930.00 | 59,650.00 | 750 |
| 2023-06-22 | 11,830.00 | 12,000.00 | 11,820.00 | 11,900.00 | 59,500.00 | 648 |
| 2023-06-21 | 12,330.00 | 12,330.00 | 11,960.00 | 12,000.00 | 60,000.00 | 1,369 |
| 2023-06-20 | 12,000.00 | 13,800.00 | 11,940.00 | 12,450.00 | 62,250.00 | 4,569 |
| 2023-06-19 | 12,000.00 | 12,000.00 | 11,780.00 | 11,970.00 | 59,850.00 | 137 |
| 2023-06-16 | 11,800.00 | 11,980.00 | 11,800.00 | 11,940.00 | 59,700.00 | 205 |
| 2023-06-15 | 12,020.00 | 12,090.00 | 11,680.00 | 11,750.00 | 58,750.00 | 727 |
| 2023-06-14 | 12,320.00 | 12,700.00 | 12,190.00 | 12,190.00 | 60,950.00 | 1,641 |
| 2023-06-13 | 12,600.00 | 12,720.00 | 12,440.00 | 12,690.00 | 63,450.00 | 1,025 |
| 2023-06-12 | 12,720.00 | 13,000.00 | 12,400.00 | 13,000.00 | 65,000.00 | 1,780 |
| 2023-06-09 | 12,500.00 | 13,010.00 | 12,380.00 | 12,800.00 | 64,000.00 | 5,643 |
| 2023-06-08 | 11,990.00 | 14,000.00 | 11,330.00 | 14,000.00 | 70,000.00 | 7,274 |
| 2023-06-07 | 11,670.00 | 11,670.00 | 11,370.00 | 11,440.00 | 57,200.00 | 1,823 |
| 2023-06-05 | 11,440.00 | 11,710.00 | 11,440.00 | 11,670.00 | 58,350.00 | 516 |
| 2023-06-02 | 11,050.00 | 11,790.00 | 11,050.00 | 11,440.00 | 57,200.00 | 2,117 |
| 2023-06-01 | 10,840.00 | 10,950.00 | 10,790.00 | 10,950.00 | 54,750.00 | 494 |
| 2023-05-31 | 10,450.00 | 10,850.00 | 10,450.00 | 10,840.00 | 54,200.00 | 434 |
| 2023-05-30 | 10,680.00 | 10,680.00 | 10,500.00 | 10,660.00 | 53,300.00 | 166 |
| 2023-05-26 | 10,540.00 | 10,630.00 | 10,450.00 | 10,630.00 | 53,150.00 | 202 |
| 2023-05-25 | 10,520.00 | 10,600.00 | 10,430.00 | 10,540.00 | 52,700.00 | 649 |
| 2023-05-24 | 10,430.00 | 10,580.00 | 10,400.00 | 10,430.00 | 52,150.00 | 566 |
| 2023-05-23 | 10,850.00 | 10,850.00 | 10,420.00 | 10,590.00 | 52,950.00 | 645 |
| 2023-05-22 | 10,310.00 | 10,680.00 | 10,310.00 | 10,680.00 | 53,400.00 | 928 |
| 2023-05-19 | 10,480.00 | 10,480.00 | 10,370.00 | 10,420.00 | 52,100.00 | 309 |
| 2023-05-18 | 10,380.00 | 10,530.00 | 10,260.00 | 10,260.00 | 51,300.00 | 535 |
| 2023-05-17 | 10,100.00 | 10,380.00 | 10,100.00 | 10,380.00 | 51,900.00 | 539 |
| 2023-05-16 | 10,850.00 | 10,850.00 | 10,210.00 | 10,300.00 | 51,500.00 | 1,986 |
| 2023-05-15 | 10,750.00 | 10,840.00 | 10,700.00 | 10,840.00 | 54,200.00 | 492 |
| 2023-05-12 | 10,540.00 | 10,880.00 | 10,540.00 | 10,820.00 | 54,100.00 | 967 |
| 2023-05-11 | 10,650.00 | 10,800.00 | 10,460.00 | 10,460.00 | 52,300.00 | 730 |
| 2023-05-10 | 10,660.00 | 10,760.00 | 10,500.00 | 10,640.00 | 53,200.00 | 975 |
| 2023-05-09 | 10,860.00 | 10,860.00 | 10,380.00 | 10,660.00 | 53,300.00 | 2,379 |
| 2023-05-08 | 11,280.00 | 11,560.00 | 11,000.00 | 11,120.00 | 55,600.00 | 1,796 |
| 2023-05-04 | 11,640.00 | 11,640.00 | 10,980.00 | 11,300.00 | 56,500.00 | 4,302 |
| 2023-05-03 | 13,900.00 | 13,900.00 | 11,960.00 | 11,960.00 | 59,800.00 | 8,968 |
| 2023-04-13 | 37,500.00 | 37,500.00 | 35,900.00 | 37,050.00 | 74,100.00 | 3,739 |
| 2023-04-12 | 36,000.00 | 37,800.00 | 35,100.00 | 36,500.00 | 73,000.00 | 1,957 |
| 2023-04-11 | 38,950.00 | 38,950.00 | 34,500.00 | 34,850.00 | 69,700.00 | 2,260 |
| 2023-04-10 | 32,600.00 | 36,900.00 | 32,600.00 | 35,700.00 | 71,400.00 | 3,518 |
| 2023-04-07 | 31,450.00 | 32,800.00 | 31,450.00 | 32,050.00 | 64,100.00 | 1,810 |
| 2023-04-06 | 32,100.00 | 32,100.00 | 31,000.00 | 31,500.00 | 63,000.00 | 1,379 |
| 2023-04-05 | 30,000.00 | 32,100.00 | 30,000.00 | 32,100.00 | 64,200.00 | 2,789 |
| 2023-04-04 | 29,350.00 | 30,200.00 | 29,350.00 | 30,150.00 | 60,300.00 | 1,087 |
| 2023-04-03 | 28,450.00 | 32,800.00 | 28,450.00 | 30,200.00 | 60,400.00 | 4,194 |
| 2023-03-31 | 27,750.00 | 28,450.00 | 27,400.00 | 28,450.00 | 56,900.00 | 1,278 |
| 2023-03-30 | 28,700.00 | 28,700.00 | 27,800.00 | 28,050.00 | 56,100.00 | 1,250 |
| 2023-03-29 | 28,050.00 | 28,100.00 | 27,600.00 | 27,700.00 | 55,400.00 | 1,516 |
| 2023-03-28 | 28,700.00 | 28,700.00 | 27,850.00 | 27,900.00 | 55,800.00 | 1,250 |
| 2023-03-27 | 28,000.00 | 28,500.00 | 27,500.00 | 28,500.00 | 57,000.00 | 1,209 |
| 2023-03-24 | 28,000.00 | 28,500.00 | 28,000.00 | 28,450.00 | 56,900.00 | 1,181 |
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.