Softcen Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 24,700.00 | 24,900.00 | 24,550.00 | 24,900.00 | 49,800.00 | 517 |
| 2022-06-30 | 27,150.00 | 27,150.00 | 24,700.00 | 24,700.00 | 49,400.00 | 360 |
| 2022-06-29 | 24,400.00 | 25,500.00 | 24,400.00 | 25,500.00 | 51,000.00 | 126 |
| 2022-06-28 | 24,500.00 | 24,600.00 | 24,500.00 | 24,600.00 | 49,200.00 | 99 |
| 2022-06-27 | 24,450.00 | 24,800.00 | 24,200.00 | 24,500.00 | 49,000.00 | 242 |
| 2022-06-24 | 23,700.00 | 24,500.00 | 23,700.00 | 24,200.00 | 48,400.00 | 587 |
| 2022-06-23 | 25,850.00 | 25,850.00 | 24,000.00 | 24,100.00 | 48,200.00 | 1,096 |
| 2022-06-22 | 28,000.00 | 28,000.00 | 25,850.00 | 25,850.00 | 51,700.00 | 624 |
| 2022-06-21 | 28,650.00 | 28,650.00 | 27,850.00 | 28,000.00 | 56,000.00 | 1,744 |
| 2022-06-20 | 29,600.00 | 29,900.00 | 28,150.00 | 29,900.00 | 59,800.00 | 307 |
| 2022-06-17 | 28,900.00 | 31,750.00 | 27,550.00 | 31,750.00 | 63,500.00 | 1,327 |
| 2022-06-16 | 29,000.00 | 29,400.00 | 29,000.00 | 29,000.00 | 58,000.00 | 754 |
| 2022-06-15 | 29,500.00 | 29,500.00 | 29,250.00 | 29,300.00 | 58,600.00 | 568 |
| 2022-06-14 | 29,300.00 | 29,950.00 | 29,300.00 | 29,650.00 | 59,300.00 | 395 |
| 2022-06-13 | 30,750.00 | 33,400.00 | 29,800.00 | 30,150.00 | 60,300.00 | 2,352 |
| 2022-06-10 | 31,500.00 | 31,500.00 | 30,800.00 | 30,850.00 | 61,700.00 | 551 |
| 2022-06-09 | 30,000.00 | 33,900.00 | 29,300.00 | 33,900.00 | 67,800.00 | 521 |
| 2022-06-08 | 30,000.00 | 30,200.00 | 29,700.00 | 30,050.00 | 60,100.00 | 661 |
| 2022-06-07 | 31,000.00 | 31,000.00 | 30,000.00 | 30,200.00 | 60,400.00 | 328 |
| 2022-06-03 | 31,450.00 | 31,450.00 | 30,350.00 | 31,350.00 | 62,700.00 | 79 |
| 2022-06-02 | 30,150.00 | 30,950.00 | 30,150.00 | 30,900.00 | 61,800.00 | 108 |
| 2022-05-31 | 30,400.00 | 30,400.00 | 30,000.00 | 30,100.00 | 60,200.00 | 206 |
| 2022-05-30 | 29,900.00 | 30,050.00 | 29,900.00 | 30,000.00 | 60,000.00 | 79 |
| 2022-05-27 | 30,600.00 | 30,600.00 | 30,000.00 | 30,000.00 | 60,000.00 | 175 |
| 2022-05-26 | 30,200.00 | 30,200.00 | 29,600.00 | 29,900.00 | 59,800.00 | 257 |
| 2022-05-25 | 29,400.00 | 29,800.00 | 29,250.00 | 29,800.00 | 59,600.00 | 226 |
| 2022-05-24 | 29,100.00 | 29,400.00 | 29,000.00 | 29,400.00 | 58,800.00 | 401 |
| 2022-05-23 | 29,750.00 | 29,850.00 | 29,450.00 | 29,600.00 | 59,200.00 | 78 |
| 2022-05-20 | 30,000.00 | 30,000.00 | 29,500.00 | 29,800.00 | 59,600.00 | 124 |
| 2022-05-19 | 29,050.00 | 30,000.00 | 29,050.00 | 30,000.00 | 60,000.00 | 417 |
| 2022-05-18 | 30,150.00 | 30,200.00 | 30,150.00 | 30,150.00 | 60,300.00 | 4 |
| 2022-05-17 | 30,200.00 | 30,200.00 | 29,500.00 | 29,900.00 | 59,800.00 | 671 |
| 2022-05-16 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 62,000.00 | 84 |
| 2022-05-13 | 30,400.00 | 31,000.00 | 30,200.00 | 31,000.00 | 62,000.00 | 240 |
| 2022-05-12 | 31,000.00 | 31,800.00 | 30,200.00 | 30,200.00 | 60,400.00 | 316 |
| 2022-05-11 | 32,250.00 | 32,250.00 | 30,300.00 | 31,000.00 | 62,000.00 | 385 |
| 2022-05-10 | 32,350.00 | 32,350.00 | 31,250.00 | 31,650.00 | 63,300.00 | 199 |
| 2022-05-09 | 32,000.00 | 32,500.00 | 32,000.00 | 32,200.00 | 64,400.00 | 108 |
| 2022-05-06 | 32,100.00 | 32,500.00 | 32,100.00 | 32,100.00 | 64,200.00 | 323 |
| 2022-05-04 | 32,100.00 | 32,450.00 | 32,000.00 | 32,100.00 | 64,200.00 | 702 |
| 2022-05-03 | 33,800.00 | 33,800.00 | 31,550.00 | 32,050.00 | 64,100.00 | 818 |
| 2022-05-02 | 32,550.00 | 33,000.00 | 32,550.00 | 32,950.00 | 65,900.00 | 101 |
| 2022-04-29 | 32,850.00 | 33,550.00 | 32,550.00 | 32,550.00 | 65,100.00 | 274 |
| 2022-04-28 | 32,500.00 | 32,500.00 | 32,000.00 | 32,500.00 | 65,000.00 | 1,058 |
| 2022-04-27 | 32,200.00 | 33,050.00 | 32,100.00 | 33,050.00 | 66,100.00 | 456 |
| 2022-04-26 | 32,600.00 | 33,500.00 | 32,600.00 | 33,350.00 | 66,700.00 | 86 |
| 2022-04-25 | 34,050.00 | 34,050.00 | 31,650.00 | 32,600.00 | 65,200.00 | 4,168 |
| 2022-04-22 | 35,300.00 | 35,300.00 | 34,300.00 | 35,000.00 | 70,000.00 | 591 |
| 2022-04-21 | 36,000.00 | 36,000.00 | 35,300.00 | 35,300.00 | 70,600.00 | 367 |
| 2022-04-20 | 38,200.00 | 38,200.00 | 35,500.00 | 35,600.00 | 71,200.00 | 1,034 |
| 2022-04-19 | 37,300.00 | 37,300.00 | 35,800.00 | 36,200.00 | 72,400.00 | 1,183 |
| 2022-04-18 | 37,600.00 | 38,000.00 | 37,000.00 | 37,350.00 | 74,700.00 | 684 |
| 2022-04-15 | 37,250.00 | 37,500.00 | 36,900.00 | 37,500.00 | 75,000.00 | 530 |
| 2022-04-14 | 36,500.00 | 37,300.00 | 36,450.00 | 37,300.00 | 74,600.00 | 803 |
| 2022-04-13 | 35,800.00 | 36,500.00 | 35,800.00 | 36,500.00 | 73,000.00 | 1,465 |
| 2022-04-12 | 35,600.00 | 36,050.00 | 35,600.00 | 35,700.00 | 71,400.00 | 323 |
| 2022-04-11 | 36,400.00 | 36,400.00 | 35,900.00 | 36,100.00 | 72,200.00 | 498 |
| 2022-04-08 | 35,250.00 | 36,400.00 | 35,250.00 | 35,950.00 | 71,900.00 | 851 |
| 2022-04-07 | 35,300.00 | 35,550.00 | 35,300.00 | 35,550.00 | 71,100.00 | 112 |
| 2022-04-06 | 35,500.00 | 35,550.00 | 35,200.00 | 35,550.00 | 71,100.00 | 186 |
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.