Softcen Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 18,250.00 | 18,250.00 | 17,000.00 | 17,000.00 | 34,000.00 | 1,061 |
| 2022-09-27 | 19,700.00 | 19,700.00 | 18,150.00 | 18,150.00 | 36,300.00 | 1,608 |
| 2022-09-26 | 18,650.00 | 21,750.00 | 18,650.00 | 21,750.00 | 43,500.00 | 815 |
| 2022-09-23 | 20,300.00 | 20,450.00 | 20,050.00 | 20,050.00 | 40,100.00 | 1,004 |
| 2022-09-22 | 21,000.00 | 21,000.00 | 20,300.00 | 20,300.00 | 40,600.00 | 1,283 |
| 2022-09-21 | 22,000.00 | 22,000.00 | 21,550.00 | 21,550.00 | 43,100.00 | 582 |
| 2022-09-20 | 23,200.00 | 23,200.00 | 22,000.00 | 22,000.00 | 44,000.00 | 1,154 |
| 2022-09-19 | 23,400.00 | 23,400.00 | 23,050.00 | 23,200.00 | 46,400.00 | 175 |
| 2022-09-16 | 23,650.00 | 23,650.00 | 23,550.00 | 23,550.00 | 47,100.00 | 12 |
| 2022-09-15 | 23,600.00 | 23,700.00 | 23,600.00 | 23,700.00 | 47,400.00 | 119 |
| 2022-09-14 | 23,450.00 | 23,800.00 | 23,450.00 | 23,550.00 | 47,100.00 | 77 |
| 2022-09-13 | 23,850.00 | 23,900.00 | 23,700.00 | 23,900.00 | 47,800.00 | 324 |
| 2022-09-08 | 23,700.00 | 23,850.00 | 23,700.00 | 23,850.00 | 47,700.00 | 93 |
| 2022-09-07 | 23,700.00 | 23,700.00 | 23,550.00 | 23,550.00 | 47,100.00 | 56 |
| 2022-09-06 | 23,600.00 | 23,900.00 | 23,600.00 | 23,900.00 | 47,800.00 | 34 |
| 2022-09-05 | 23,650.00 | 23,800.00 | 23,600.00 | 23,600.00 | 47,200.00 | 793 |
| 2022-09-02 | 24,050.00 | 24,050.00 | 23,700.00 | 23,750.00 | 47,500.00 | 19 |
| 2022-09-01 | 24,200.00 | 24,200.00 | 23,800.00 | 23,900.00 | 47,800.00 | 136 |
| 2022-08-31 | 24,050.00 | 24,200.00 | 24,050.00 | 24,200.00 | 48,400.00 | 5 |
| 2022-08-30 | 23,650.00 | 24,200.00 | 23,650.00 | 24,200.00 | 48,400.00 | 7 |
| 2022-08-29 | 23,300.00 | 23,750.00 | 23,300.00 | 23,500.00 | 47,000.00 | 125 |
| 2022-08-26 | 24,050.00 | 24,200.00 | 24,000.00 | 24,200.00 | 48,400.00 | 431 |
| 2022-08-25 | 24,050.00 | 24,150.00 | 23,950.00 | 24,050.00 | 48,100.00 | 57 |
| 2022-08-24 | 23,950.00 | 24,000.00 | 23,850.00 | 23,850.00 | 47,700.00 | 259 |
| 2022-08-23 | 24,100.00 | 24,100.00 | 23,800.00 | 23,800.00 | 47,600.00 | 1,140 |
| 2022-08-22 | 23,950.00 | 24,550.00 | 23,900.00 | 24,450.00 | 48,900.00 | 497 |
| 2022-08-19 | 24,250.00 | 24,500.00 | 24,200.00 | 24,500.00 | 49,000.00 | 43 |
| 2022-08-18 | 23,950.00 | 24,150.00 | 23,900.00 | 24,150.00 | 48,300.00 | 91 |
| 2022-08-17 | 24,300.00 | 24,350.00 | 24,150.00 | 24,150.00 | 48,300.00 | 224 |
| 2022-08-16 | 24,300.00 | 24,500.00 | 24,250.00 | 24,500.00 | 49,000.00 | 473 |
| 2022-08-12 | 24,150.00 | 24,450.00 | 24,150.00 | 24,400.00 | 48,800.00 | 55 |
| 2022-08-11 | 24,350.00 | 24,350.00 | 24,000.00 | 24,000.00 | 48,000.00 | 323 |
| 2022-08-10 | 24,350.00 | 24,600.00 | 24,000.00 | 24,400.00 | 48,800.00 | 839 |
| 2022-08-09 | 24,000.00 | 24,350.00 | 24,000.00 | 24,350.00 | 48,700.00 | 188 |
| 2022-08-08 | 23,700.00 | 24,050.00 | 23,700.00 | 24,000.00 | 48,000.00 | 432 |
| 2022-08-05 | 24,100.00 | 24,100.00 | 23,700.00 | 23,700.00 | 47,400.00 | 176 |
| 2022-08-04 | 24,100.00 | 24,100.00 | 24,100.00 | 24,100.00 | 48,200.00 | 9 |
| 2022-08-03 | 23,700.00 | 24,250.00 | 23,700.00 | 24,250.00 | 48,500.00 | 153 |
| 2022-08-02 | 23,850.00 | 23,850.00 | 23,700.00 | 23,700.00 | 47,400.00 | 218 |
| 2022-08-01 | 24,050.00 | 24,050.00 | 23,800.00 | 23,850.00 | 47,700.00 | 24 |
| 2022-07-29 | 24,050.00 | 24,050.00 | 23,800.00 | 23,950.00 | 47,900.00 | 122 |
| 2022-07-28 | 24,400.00 | 24,400.00 | 23,800.00 | 24,000.00 | 48,000.00 | 190 |
| 2022-07-27 | 24,200.00 | 24,200.00 | 23,750.00 | 24,100.00 | 48,200.00 | 431 |
| 2022-07-26 | 24,500.00 | 24,500.00 | 23,800.00 | 23,900.00 | 47,800.00 | 547 |
| 2022-07-25 | 23,650.00 | 24,150.00 | 23,650.00 | 23,750.00 | 47,500.00 | 626 |
| 2022-07-22 | 23,850.00 | 24,200.00 | 23,600.00 | 23,750.00 | 47,500.00 | 435 |
| 2022-07-21 | 25,000.00 | 25,000.00 | 23,800.00 | 23,850.00 | 47,700.00 | 2,305 |
| 2022-07-20 | 24,150.00 | 24,150.00 | 23,700.00 | 23,800.00 | 47,600.00 | 780 |
| 2022-07-19 | 23,750.00 | 24,100.00 | 23,750.00 | 23,950.00 | 47,900.00 | 1,368 |
| 2022-07-18 | 24,550.00 | 24,650.00 | 23,950.00 | 23,950.00 | 47,900.00 | 2,791 |
| 2022-07-15 | 23,400.00 | 27,300.00 | 23,400.00 | 27,300.00 | 54,600.00 | 1,078 |
| 2022-07-14 | 23,800.00 | 24,500.00 | 23,800.00 | 24,000.00 | 48,000.00 | 71 |
| 2022-07-13 | 24,800.00 | 24,800.00 | 24,250.00 | 24,250.00 | 48,500.00 | 28 |
| 2022-07-12 | 24,700.00 | 24,950.00 | 24,050.00 | 24,950.00 | 49,900.00 | 214 |
| 2022-07-11 | 25,000.00 | 25,000.00 | 24,350.00 | 24,700.00 | 49,400.00 | 252 |
| 2022-07-08 | 24,750.00 | 26,350.00 | 24,750.00 | 26,350.00 | 52,700.00 | 245 |
| 2022-07-07 | 24,500.00 | 24,800.00 | 24,450.00 | 24,800.00 | 49,600.00 | 300 |
| 2022-07-06 | 25,000.00 | 25,050.00 | 24,650.00 | 24,650.00 | 49,300.00 | 373 |
| 2022-07-05 | 26,450.00 | 26,450.00 | 25,300.00 | 25,600.00 | 51,200.00 | 1,261 |
| 2022-07-04 | 24,900.00 | 27,850.00 | 24,200.00 | 27,850.00 | 55,700.00 | 127 |
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.