Softcen Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 30,750.00 | 31,500.00 | 30,450.00 | 31,500.00 | 63,000.00 | 66 |
| 2022-01-03 | 30,750.00 | 31,300.00 | 30,700.00 | 30,850.00 | 61,700.00 | 171 |
| 2021-12-30 | 31,000.00 | 31,000.00 | 30,750.00 | 31,000.00 | 62,000.00 | 44 |
| 2021-12-29 | 32,500.00 | 32,500.00 | 30,550.00 | 30,950.00 | 61,900.00 | 120 |
| 2021-12-28 | 30,650.00 | 30,800.00 | 30,650.00 | 30,700.00 | 61,400.00 | 505 |
| 2021-12-27 | 30,850.00 | 31,000.00 | 30,600.00 | 30,650.00 | 61,300.00 | 157 |
| 2021-12-24 | 30,750.00 | 30,750.00 | 30,450.00 | 30,500.00 | 61,000.00 | 87 |
| 2021-12-23 | 31,000.00 | 31,000.00 | 30,250.00 | 30,750.00 | 61,500.00 | 98 |
| 2021-12-22 | 30,300.00 | 30,850.00 | 30,000.00 | 30,850.00 | 61,700.00 | 610 |
| 2021-12-21 | 30,350.00 | 31,250.00 | 29,250.00 | 29,250.00 | 58,500.00 | 201 |
| 2021-12-20 | 29,300.00 | 30,500.00 | 29,300.00 | 30,350.00 | 60,700.00 | 203 |
| 2021-12-17 | 30,050.00 | 30,750.00 | 29,300.00 | 29,300.00 | 58,600.00 | 315 |
| 2021-12-16 | 30,150.00 | 30,800.00 | 30,150.00 | 30,400.00 | 60,800.00 | 504 |
| 2021-12-15 | 29,750.00 | 31,000.00 | 29,750.00 | 30,600.00 | 61,200.00 | 325 |
| 2021-12-14 | 30,700.00 | 31,400.00 | 30,100.00 | 30,250.00 | 60,500.00 | 613 |
| 2021-12-13 | 32,450.00 | 32,450.00 | 30,350.00 | 30,750.00 | 61,500.00 | 563 |
| 2021-12-10 | 29,750.00 | 31,750.00 | 29,750.00 | 31,500.00 | 63,000.00 | 1,796 |
| 2021-12-09 | 29,950.00 | 29,950.00 | 29,150.00 | 29,600.00 | 59,200.00 | 366 |
| 2021-12-08 | 29,000.00 | 30,300.00 | 28,700.00 | 29,750.00 | 59,500.00 | 854 |
| 2021-12-07 | 28,300.00 | 29,150.00 | 28,250.00 | 28,600.00 | 57,200.00 | 354 |
| 2021-12-06 | 28,700.00 | 28,700.00 | 27,650.00 | 28,250.00 | 56,500.00 | 1,513 |
| 2021-12-03 | 34,000.00 | 34,000.00 | 28,800.00 | 28,800.00 | 57,600.00 | 4,483 |
| 2021-12-02 | 27,900.00 | 27,900.00 | 26,900.00 | 27,050.00 | 54,100.00 | 56 |
| 2021-12-01 | 26,000.00 | 28,100.00 | 26,000.00 | 28,100.00 | 56,200.00 | 45 |
| 2021-11-30 | 27,100.00 | 27,100.00 | 26,000.00 | 26,000.00 | 52,000.00 | 373 |
| 2021-11-29 | 27,700.00 | 27,700.00 | 26,950.00 | 26,950.00 | 53,900.00 | 355 |
| 2021-11-26 | 27,700.00 | 28,100.00 | 27,700.00 | 28,050.00 | 56,100.00 | 139 |
| 2021-11-25 | 28,350.00 | 28,350.00 | 27,850.00 | 28,100.00 | 56,200.00 | 101 |
| 2021-11-24 | 28,450.00 | 28,800.00 | 28,100.00 | 28,500.00 | 57,000.00 | 211 |
| 2021-11-23 | 28,600.00 | 28,750.00 | 28,500.00 | 28,700.00 | 57,400.00 | 156 |
| 2021-11-22 | 30,100.00 | 30,100.00 | 28,100.00 | 28,550.00 | 57,100.00 | 624 |
| 2021-11-19 | 30,550.00 | 30,550.00 | 29,550.00 | 29,550.00 | 59,100.00 | 416 |
| 2021-11-18 | 30,950.00 | 30,950.00 | 30,200.00 | 30,250.00 | 60,500.00 | 267 |
| 2021-11-17 | 31,200.00 | 31,900.00 | 30,400.00 | 31,100.00 | 62,200.00 | 532 |
| 2021-11-16 | 35,400.00 | 35,400.00 | 31,500.00 | 31,500.00 | 63,000.00 | 4,039 |
| 2021-11-15 | 30,500.00 | 30,950.00 | 30,300.00 | 30,850.00 | 61,700.00 | 344 |
| 2021-11-12 | 28,600.00 | 32,600.00 | 28,600.00 | 32,600.00 | 65,200.00 | 61 |
| 2021-11-11 | 28,700.00 | 29,450.00 | 28,700.00 | 29,400.00 | 58,800.00 | 67 |
| 2021-11-10 | 29,700.00 | 29,700.00 | 29,150.00 | 29,400.00 | 58,800.00 | 49 |
| 2021-11-09 | 29,500.00 | 30,000.00 | 29,500.00 | 30,000.00 | 60,000.00 | 31 |
| 2021-11-08 | 31,050.00 | 31,050.00 | 27,400.00 | 30,200.00 | 60,400.00 | 143 |
| 2021-11-05 | 31,350.00 | 31,350.00 | 30,500.00 | 30,500.00 | 61,000.00 | 229 |
| 2021-11-04 | 31,000.00 | 31,000.00 | 30,350.00 | 30,500.00 | 61,000.00 | 82 |
| 2021-11-03 | 29,250.00 | 30,600.00 | 29,250.00 | 30,600.00 | 61,200.00 | 220 |
| 2021-11-02 | 30,300.00 | 31,400.00 | 30,000.00 | 30,100.00 | 60,200.00 | 571 |
| 2021-11-01 | 30,400.00 | 30,400.00 | 30,000.00 | 30,000.00 | 60,000.00 | 57 |
| 2021-10-29 | 30,200.00 | 30,450.00 | 30,000.00 | 30,100.00 | 60,200.00 | 38 |
| 2021-10-28 | 30,650.00 | 30,650.00 | 30,100.00 | 30,200.00 | 60,400.00 | 278 |
| 2021-10-27 | 30,450.00 | 30,700.00 | 30,300.00 | 30,650.00 | 61,300.00 | 178 |
| 2021-10-26 | 31,500.00 | 31,500.00 | 31,000.00 | 31,000.00 | 62,000.00 | 60 |
| 2021-10-25 | 31,200.00 | 31,250.00 | 30,850.00 | 31,250.00 | 62,500.00 | 93 |
← NewerPage 20 of 20 · 1,191 trading days
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.