Softcen Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 36,550.00 | 36,550.00 | 35,050.00 | 35,500.00 | 71,000.00 | 245 |
| 2022-04-04 | 34,200.00 | 36,000.00 | 34,200.00 | 36,000.00 | 72,000.00 | 666 |
| 2022-04-01 | 35,200.00 | 35,250.00 | 34,750.00 | 35,000.00 | 70,000.00 | 505 |
| 2022-03-31 | 35,000.00 | 35,950.00 | 35,000.00 | 35,000.00 | 70,000.00 | 1,050 |
| 2022-03-30 | 37,450.00 | 37,450.00 | 35,250.00 | 35,400.00 | 70,800.00 | 2,124 |
| 2022-03-29 | 34,350.00 | 35,400.00 | 33,800.00 | 35,100.00 | 70,200.00 | 1,752 |
| 2022-03-28 | 34,800.00 | 35,550.00 | 34,200.00 | 34,350.00 | 68,700.00 | 2,466 |
| 2022-03-25 | 33,900.00 | 36,250.00 | 33,900.00 | 35,000.00 | 70,000.00 | 3,309 |
| 2022-03-24 | 41,200.00 | 41,200.00 | 34,100.00 | 34,250.00 | 68,500.00 | 10,603 |
| 2022-03-23 | 31,000.00 | 33,800.00 | 31,000.00 | 33,800.00 | 67,600.00 | 2,264 |
| 2022-03-22 | 32,400.00 | 32,400.00 | 31,500.00 | 31,500.00 | 63,000.00 | 252 |
| 2022-03-21 | 34,250.00 | 34,250.00 | 30,250.00 | 32,800.00 | 65,600.00 | 359 |
| 2022-03-18 | 34,300.00 | 34,300.00 | 33,600.00 | 34,250.00 | 68,500.00 | 69 |
| 2022-03-17 | 34,000.00 | 34,000.00 | 33,800.00 | 34,000.00 | 68,000.00 | 70 |
| 2022-03-16 | 33,950.00 | 33,950.00 | 33,200.00 | 33,800.00 | 67,600.00 | 217 |
| 2022-03-15 | 33,850.00 | 33,900.00 | 33,150.00 | 33,700.00 | 67,400.00 | 132 |
| 2022-03-14 | 34,300.00 | 34,300.00 | 33,200.00 | 33,700.00 | 67,400.00 | 851 |
| 2022-03-11 | 33,350.00 | 33,350.00 | 32,500.00 | 33,200.00 | 66,400.00 | 833 |
| 2022-03-10 | 32,650.00 | 33,000.00 | 32,600.00 | 32,650.00 | 65,300.00 | 340 |
| 2022-03-08 | 32,000.00 | 32,650.00 | 32,000.00 | 32,650.00 | 65,300.00 | 270 |
| 2022-03-07 | 32,950.00 | 32,950.00 | 31,550.00 | 32,300.00 | 64,600.00 | 89 |
| 2022-03-04 | 32,300.00 | 32,300.00 | 31,950.00 | 32,300.00 | 64,600.00 | 150 |
| 2022-03-03 | 32,500.00 | 32,700.00 | 32,050.00 | 32,250.00 | 64,500.00 | 364 |
| 2022-03-02 | 33,050.00 | 33,050.00 | 32,250.00 | 32,600.00 | 65,200.00 | 320 |
| 2022-02-28 | 32,700.00 | 32,750.00 | 32,650.00 | 32,650.00 | 65,300.00 | 316 |
| 2022-02-25 | 32,150.00 | 32,850.00 | 31,800.00 | 32,450.00 | 64,900.00 | 225 |
| 2022-02-24 | 32,350.00 | 32,350.00 | 31,650.00 | 31,800.00 | 63,600.00 | 137 |
| 2022-02-23 | 31,650.00 | 32,400.00 | 31,650.00 | 32,250.00 | 64,500.00 | 197 |
| 2022-02-22 | 32,000.00 | 32,100.00 | 31,550.00 | 31,550.00 | 63,100.00 | 93 |
| 2022-02-21 | 32,200.00 | 32,350.00 | 32,100.00 | 32,350.00 | 64,700.00 | 313 |
| 2022-02-18 | 31,600.00 | 32,250.00 | 31,250.00 | 32,250.00 | 64,500.00 | 205 |
| 2022-02-17 | 31,150.00 | 31,750.00 | 31,150.00 | 31,350.00 | 62,700.00 | 96 |
| 2022-02-16 | 31,000.00 | 32,500.00 | 30,650.00 | 31,550.00 | 63,100.00 | 70 |
| 2022-02-15 | 31,900.00 | 31,900.00 | 30,050.00 | 30,300.00 | 60,600.00 | 475 |
| 2022-02-14 | 32,100.00 | 32,100.00 | 31,050.00 | 31,250.00 | 62,500.00 | 95 |
| 2022-02-11 | 32,500.00 | 32,500.00 | 31,650.00 | 32,450.00 | 64,900.00 | 125 |
| 2022-02-10 | 31,550.00 | 32,550.00 | 31,550.00 | 32,550.00 | 65,100.00 | 47 |
| 2022-02-09 | 32,800.00 | 33,800.00 | 31,500.00 | 31,500.00 | 63,000.00 | 715 |
| 2022-02-08 | 32,200.00 | 32,500.00 | 32,100.00 | 32,450.00 | 64,900.00 | 410 |
| 2022-02-07 | 31,800.00 | 32,150.00 | 31,650.00 | 31,800.00 | 63,600.00 | 294 |
| 2022-02-04 | 31,350.00 | 32,300.00 | 31,350.00 | 31,750.00 | 63,500.00 | 467 |
| 2022-02-03 | 32,350.00 | 32,350.00 | 31,100.00 | 31,500.00 | 63,000.00 | 702 |
| 2022-01-28 | 29,000.00 | 30,500.00 | 29,000.00 | 30,450.00 | 60,900.00 | 126 |
| 2022-01-27 | 29,950.00 | 29,950.00 | 28,300.00 | 28,750.00 | 57,500.00 | 1,001 |
| 2022-01-26 | 31,850.00 | 31,850.00 | 30,000.00 | 30,000.00 | 60,000.00 | 1,027 |
| 2022-01-25 | 32,250.00 | 32,250.00 | 30,350.00 | 30,550.00 | 61,100.00 | 838 |
| 2022-01-24 | 34,050.00 | 34,050.00 | 31,600.00 | 31,600.00 | 63,200.00 | 3,320 |
| 2022-01-21 | 31,300.00 | 38,950.00 | 31,300.00 | 36,750.00 | 73,500.00 | 8,461 |
| 2022-01-20 | 30,400.00 | 31,850.00 | 30,050.00 | 31,050.00 | 62,100.00 | 300 |
| 2022-01-19 | 30,650.00 | 30,650.00 | 30,100.00 | 30,100.00 | 60,200.00 | 5 |
| 2022-01-18 | 31,100.00 | 31,100.00 | 30,300.00 | 30,300.00 | 60,600.00 | 137 |
| 2022-01-17 | 30,550.00 | 31,200.00 | 30,550.00 | 31,100.00 | 62,200.00 | 42 |
| 2022-01-14 | 30,350.00 | 31,000.00 | 30,350.00 | 30,900.00 | 61,800.00 | 138 |
| 2022-01-13 | 30,450.00 | 30,500.00 | 30,450.00 | 30,500.00 | 61,000.00 | 94 |
| 2022-01-12 | 31,500.00 | 31,500.00 | 30,400.00 | 30,950.00 | 61,900.00 | 158 |
| 2022-01-11 | 31,150.00 | 31,200.00 | 30,850.00 | 31,150.00 | 62,300.00 | 66 |
| 2022-01-10 | 31,050.00 | 32,300.00 | 30,200.00 | 31,200.00 | 62,400.00 | 1,321 |
| 2022-01-07 | 30,000.00 | 31,050.00 | 30,000.00 | 31,050.00 | 62,100.00 | 62 |
| 2022-01-06 | 30,100.00 | 30,400.00 | 30,050.00 | 30,050.00 | 60,100.00 | 376 |
| 2022-01-05 | 32,300.00 | 32,300.00 | 30,850.00 | 30,850.00 | 61,700.00 | 79 |
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.