Softcen Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-23 | 21,150.00 | 21,700.00 | 21,150.00 | 21,700.00 | 43,400.00 | 72 |
| 2022-12-22 | 21,350.00 | 21,700.00 | 21,100.00 | 21,150.00 | 42,300.00 | 194 |
| 2022-12-21 | 21,000.00 | 23,350.00 | 21,000.00 | 21,350.00 | 42,700.00 | 1,359 |
| 2022-12-20 | 22,100.00 | 22,100.00 | 21,000.00 | 21,000.00 | 42,000.00 | 591 |
| 2022-12-19 | 21,950.00 | 23,500.00 | 21,950.00 | 22,000.00 | 44,000.00 | 1,045 |
| 2022-12-16 | 21,250.00 | 22,100.00 | 21,250.00 | 21,400.00 | 42,800.00 | 94 |
| 2022-12-15 | 21,100.00 | 21,250.00 | 20,900.00 | 21,250.00 | 42,500.00 | 28 |
| 2022-12-14 | 21,050.00 | 22,000.00 | 21,000.00 | 21,350.00 | 42,700.00 | 120 |
| 2022-12-13 | 21,400.00 | 22,800.00 | 20,950.00 | 21,400.00 | 42,800.00 | 134 |
| 2022-12-12 | 20,650.00 | 21,000.00 | 20,650.00 | 20,950.00 | 41,900.00 | 41 |
| 2022-12-09 | 22,000.00 | 22,000.00 | 20,800.00 | 21,100.00 | 42,200.00 | 92 |
| 2022-12-08 | 20,900.00 | 20,900.00 | 20,650.00 | 20,750.00 | 41,500.00 | 57 |
| 2022-12-07 | 21,300.00 | 21,300.00 | 20,800.00 | 20,900.00 | 41,800.00 | 113 |
| 2022-12-06 | 21,000.00 | 21,450.00 | 21,000.00 | 21,450.00 | 42,900.00 | 171 |
| 2022-12-05 | 24,100.00 | 24,100.00 | 21,600.00 | 21,600.00 | 43,200.00 | 1,463 |
| 2022-12-02 | 22,100.00 | 22,800.00 | 21,100.00 | 22,800.00 | 45,600.00 | 1,409 |
| 2022-12-01 | 21,200.00 | 23,900.00 | 21,200.00 | 22,700.00 | 45,400.00 | 2,558 |
| 2022-11-30 | 21,000.00 | 21,650.00 | 20,700.00 | 20,700.00 | 41,400.00 | 1,012 |
| 2022-11-29 | 20,200.00 | 22,750.00 | 20,200.00 | 22,750.00 | 45,500.00 | 141 |
| 2022-11-28 | 20,900.00 | 20,900.00 | 20,300.00 | 20,750.00 | 41,500.00 | 121 |
| 2022-11-25 | 20,700.00 | 21,200.00 | 20,700.00 | 21,150.00 | 42,300.00 | 102 |
| 2022-11-24 | 20,400.00 | 20,750.00 | 20,200.00 | 20,750.00 | 41,500.00 | 16 |
| 2022-11-23 | 20,750.00 | 20,800.00 | 20,350.00 | 20,350.00 | 40,700.00 | 45 |
| 2022-11-22 | 20,250.00 | 20,850.00 | 20,150.00 | 20,850.00 | 41,700.00 | 766 |
| 2022-11-21 | 21,000.00 | 21,000.00 | 20,600.00 | 20,600.00 | 41,200.00 | 88 |
| 2022-11-18 | 20,650.00 | 21,250.00 | 20,650.00 | 21,250.00 | 42,500.00 | 4 |
| 2022-11-17 | 20,550.00 | 20,700.00 | 20,150.00 | 20,700.00 | 41,400.00 | 135 |
| 2022-11-16 | 21,250.00 | 21,250.00 | 20,550.00 | 20,550.00 | 41,100.00 | 51 |
| 2022-11-15 | 20,250.00 | 21,000.00 | 20,250.00 | 21,000.00 | 42,000.00 | 121 |
| 2022-11-14 | 21,800.00 | 21,800.00 | 20,450.00 | 20,500.00 | 41,000.00 | 279 |
| 2022-11-11 | 21,500.00 | 21,500.00 | 20,900.00 | 21,150.00 | 42,300.00 | 86 |
| 2022-11-10 | 20,600.00 | 20,700.00 | 20,400.00 | 20,650.00 | 41,300.00 | 12 |
| 2022-11-09 | 20,800.00 | 20,800.00 | 20,600.00 | 20,600.00 | 41,200.00 | 161 |
| 2022-11-08 | 20,750.00 | 20,800.00 | 20,450.00 | 20,800.00 | 41,600.00 | 245 |
| 2022-11-07 | 20,250.00 | 20,600.00 | 20,250.00 | 20,600.00 | 41,200.00 | 150 |
| 2022-11-04 | 20,800.00 | 20,800.00 | 20,100.00 | 20,750.00 | 41,500.00 | 196 |
| 2022-11-03 | 20,500.00 | 20,500.00 | 20,200.00 | 20,250.00 | 40,500.00 | 159 |
| 2022-11-02 | 20,850.00 | 20,900.00 | 20,600.00 | 20,900.00 | 41,800.00 | 148 |
| 2022-11-01 | 20,450.00 | 20,750.00 | 20,350.00 | 20,350.00 | 40,700.00 | 206 |
| 2022-10-31 | 20,800.00 | 20,850.00 | 20,450.00 | 20,500.00 | 41,000.00 | 327 |
| 2022-10-28 | 20,400.00 | 20,450.00 | 20,100.00 | 20,450.00 | 40,900.00 | 604 |
| 2022-10-27 | 22,050.00 | 22,050.00 | 20,350.00 | 20,450.00 | 40,900.00 | 2,086 |
| 2022-10-26 | 20,200.00 | 23,500.00 | 20,200.00 | 23,500.00 | 47,000.00 | 448 |
| 2022-10-25 | 20,000.00 | 21,200.00 | 19,650.00 | 20,550.00 | 41,100.00 | 1,002 |
| 2022-10-24 | 20,500.00 | 20,500.00 | 19,250.00 | 20,000.00 | 40,000.00 | 154 |
| 2022-10-21 | 19,000.00 | 19,300.00 | 19,000.00 | 19,050.00 | 38,100.00 | 136 |
| 2022-10-20 | 20,250.00 | 20,250.00 | 18,550.00 | 18,550.00 | 37,100.00 | 533 |
| 2022-10-19 | 19,750.00 | 19,800.00 | 19,400.00 | 19,500.00 | 39,000.00 | 183 |
| 2022-10-18 | 19,900.00 | 19,900.00 | 18,900.00 | 18,900.00 | 37,800.00 | 363 |
| 2022-10-17 | 19,750.00 | 20,200.00 | 19,600.00 | 19,700.00 | 39,400.00 | 248 |
| 2022-10-14 | 20,350.00 | 20,500.00 | 19,650.00 | 20,500.00 | 41,000.00 | 649 |
| 2022-10-13 | 19,400.00 | 19,850.00 | 18,750.00 | 19,850.00 | 39,700.00 | 107 |
| 2022-10-12 | 19,550.00 | 19,700.00 | 18,650.00 | 19,100.00 | 38,200.00 | 444 |
| 2022-10-11 | 19,800.00 | 19,900.00 | 19,700.00 | 19,900.00 | 39,800.00 | 557 |
| 2022-10-07 | 20,000.00 | 20,750.00 | 19,200.00 | 20,750.00 | 41,500.00 | 1,261 |
| 2022-10-06 | 18,950.00 | 21,400.00 | 18,950.00 | 20,150.00 | 40,300.00 | 1,517 |
| 2022-10-05 | 18,550.00 | 19,750.00 | 18,250.00 | 19,200.00 | 38,400.00 | 535 |
| 2022-10-04 | 18,400.00 | 19,200.00 | 18,150.00 | 18,900.00 | 37,800.00 | 507 |
| 2022-09-30 | 17,300.00 | 19,600.00 | 17,250.00 | 18,350.00 | 36,700.00 | 1,210 |
| 2022-09-29 | 17,100.00 | 18,200.00 | 16,600.00 | 17,400.00 | 34,800.00 | 4,104 |
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.