Softcen Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-23 | 27,900.00 | 28,000.00 | 27,400.00 | 28,000.00 | 56,000.00 | 1,333 |
| 2023-03-22 | 28,200.00 | 28,450.00 | 27,850.00 | 28,200.00 | 56,400.00 | 746 |
| 2023-03-21 | 28,450.00 | 28,450.00 | 27,650.00 | 28,300.00 | 56,600.00 | 884 |
| 2023-03-20 | 27,350.00 | 29,000.00 | 27,350.00 | 28,000.00 | 56,000.00 | 2,050 |
| 2023-03-17 | 27,150.00 | 28,700.00 | 27,000.00 | 28,000.00 | 56,000.00 | 2,312 |
| 2023-03-16 | 27,000.00 | 27,000.00 | 26,300.00 | 27,000.00 | 54,000.00 | 1,711 |
| 2023-03-15 | 27,550.00 | 28,250.00 | 27,150.00 | 27,450.00 | 54,900.00 | 2,104 |
| 2023-03-14 | 28,300.00 | 28,650.00 | 27,000.00 | 27,400.00 | 54,800.00 | 2,396 |
| 2023-03-13 | 27,500.00 | 28,650.00 | 27,500.00 | 28,650.00 | 57,300.00 | 1,987 |
| 2023-03-10 | 27,700.00 | 28,000.00 | 27,350.00 | 28,000.00 | 56,000.00 | 2,090 |
| 2023-03-09 | 28,700.00 | 28,700.00 | 27,750.00 | 28,550.00 | 57,100.00 | 3,327 |
| 2023-03-08 | 29,000.00 | 29,000.00 | 28,250.00 | 28,950.00 | 57,900.00 | 2,710 |
| 2023-03-07 | 30,050.00 | 30,050.00 | 29,200.00 | 29,600.00 | 59,200.00 | 3,900 |
| 2023-03-06 | 31,000.00 | 31,150.00 | 30,300.00 | 30,600.00 | 61,200.00 | 6,880 |
| 2023-03-03 | 37,650.00 | 37,650.00 | 32,350.00 | 32,350.00 | 64,700.00 | 21,979 |
| 2023-03-02 | 26,700.00 | 32,900.00 | 26,700.00 | 30,450.00 | 60,900.00 | 14,783 |
| 2023-02-28 | 26,100.00 | 27,050.00 | 25,800.00 | 26,950.00 | 53,900.00 | 6,384 |
| 2023-02-27 | 26,050.00 | 26,050.00 | 25,550.00 | 25,550.00 | 51,100.00 | 4,783 |
| 2023-02-24 | 26,400.00 | 27,700.00 | 26,000.00 | 26,750.00 | 53,500.00 | 9,767 |
| 2023-02-23 | 30,250.00 | 31,850.00 | 28,000.00 | 28,000.00 | 56,000.00 | 29,041 |
| 2023-02-22 | 25,300.00 | 25,800.00 | 24,500.00 | 24,500.00 | 49,000.00 | 3,658 |
| 2023-02-21 | 26,200.00 | 26,200.00 | 25,650.00 | 25,650.00 | 51,300.00 | 2,575 |
| 2023-02-20 | 26,500.00 | 28,450.00 | 26,500.00 | 26,650.00 | 53,300.00 | 3,871 |
| 2023-02-17 | 27,550.00 | 27,950.00 | 27,050.00 | 27,250.00 | 54,500.00 | 5,587 |
| 2023-02-16 | 30,150.00 | 30,150.00 | 29,050.00 | 29,100.00 | 58,200.00 | 6,080 |
| 2023-02-15 | 30,000.00 | 31,550.00 | 28,500.00 | 31,400.00 | 62,800.00 | 11,114 |
| 2023-02-14 | 31,650.00 | 38,000.00 | 29,300.00 | 29,300.00 | 58,600.00 | 28,328 |
| 2023-02-13 | 31,000.00 | 32,750.00 | 31,000.00 | 32,750.00 | 65,500.00 | 7,976 |
| 2023-02-10 | 25,050.00 | 27,850.00 | 24,950.00 | 25,200.00 | 50,400.00 | 11,419 |
| 2023-02-09 | 31,050.00 | 31,050.00 | 25,300.00 | 26,000.00 | 52,000.00 | 17,366 |
| 2023-02-08 | 22,600.00 | 28,850.00 | 22,450.00 | 28,850.00 | 57,700.00 | 11,107 |
| 2023-02-07 | 21,600.00 | 22,200.00 | 21,600.00 | 22,200.00 | 44,400.00 | 706 |
| 2023-02-06 | 22,150.00 | 22,300.00 | 21,550.00 | 22,300.00 | 44,600.00 | 730 |
| 2023-02-03 | 21,900.00 | 22,600.00 | 21,900.00 | 22,150.00 | 44,300.00 | 1,399 |
| 2023-02-02 | 22,300.00 | 22,300.00 | 21,800.00 | 21,850.00 | 43,700.00 | 880 |
| 2023-02-01 | 22,050.00 | 22,600.00 | 21,650.00 | 21,650.00 | 43,300.00 | 827 |
| 2023-01-31 | 22,550.00 | 22,650.00 | 21,600.00 | 22,450.00 | 44,900.00 | 1,080 |
| 2023-01-30 | 21,550.00 | 23,450.00 | 21,550.00 | 22,800.00 | 45,600.00 | 2,193 |
| 2023-01-27 | 22,200.00 | 22,200.00 | 21,650.00 | 21,900.00 | 43,800.00 | 1,233 |
| 2023-01-26 | 22,100.00 | 22,750.00 | 21,650.00 | 21,800.00 | 43,600.00 | 2,961 |
| 2023-01-25 | 23,400.00 | 23,400.00 | 22,400.00 | 22,550.00 | 45,100.00 | 9,252 |
| 2023-01-20 | 23,700.00 | 24,050.00 | 23,000.00 | 23,000.00 | 46,000.00 | 6,029 |
| 2023-01-19 | 25,000.00 | 25,600.00 | 22,800.00 | 24,850.00 | 49,700.00 | 16,870 |
| 2023-01-18 | 24,500.00 | 26,650.00 | 24,500.00 | 26,650.00 | 53,300.00 | 8,472 |
| 2023-01-17 | 21,250.00 | 23,200.00 | 20,350.00 | 20,500.00 | 41,000.00 | 5,595 |
| 2023-01-16 | 20,600.00 | 20,600.00 | 19,700.00 | 19,700.00 | 39,400.00 | 698 |
| 2023-01-13 | 20,000.00 | 20,900.00 | 20,000.00 | 20,150.00 | 40,300.00 | 808 |
| 2023-01-12 | 20,150.00 | 20,550.00 | 20,000.00 | 20,050.00 | 40,100.00 | 203 |
| 2023-01-11 | 20,750.00 | 20,800.00 | 19,950.00 | 20,200.00 | 40,400.00 | 275 |
| 2023-01-10 | 20,450.00 | 20,500.00 | 20,050.00 | 20,500.00 | 41,000.00 | 99 |
| 2023-01-09 | 20,450.00 | 21,100.00 | 20,100.00 | 20,450.00 | 40,900.00 | 247 |
| 2023-01-06 | 21,850.00 | 21,850.00 | 20,100.00 | 21,300.00 | 42,600.00 | 377 |
| 2023-01-05 | 20,700.00 | 22,000.00 | 20,700.00 | 21,150.00 | 42,300.00 | 340 |
| 2023-01-04 | 19,400.00 | 23,800.00 | 19,000.00 | 20,700.00 | 41,400.00 | 1,823 |
| 2023-01-03 | 19,400.00 | 20,000.00 | 19,400.00 | 19,750.00 | 39,500.00 | 10 |
| 2023-01-02 | 19,600.00 | 19,600.00 | 19,400.00 | 19,400.00 | 38,800.00 | 249 |
| 2022-12-29 | 20,500.00 | 20,900.00 | 20,200.00 | 20,200.00 | 40,400.00 | 179 |
| 2022-12-28 | 21,700.00 | 21,700.00 | 20,500.00 | 20,700.00 | 41,400.00 | 603 |
| 2022-12-27 | 22,500.00 | 22,500.00 | 21,100.00 | 21,300.00 | 42,600.00 | 199 |
| 2022-12-26 | 21,700.00 | 22,500.00 | 21,600.00 | 21,600.00 | 43,200.00 | 47 |
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.