Softcen Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-02 | 7,060.00 | 7,060.00 | 6,660.00 | 6,830.00 | 34,150.00 | 117 |
| 2025-12-30 | 6,950.00 | 7,060.00 | 6,600.00 | 7,060.00 | 35,300.00 | 175 |
| 2025-12-29 | 6,630.00 | 6,870.00 | 6,630.00 | 6,870.00 | 34,350.00 | 29 |
| 2025-12-26 | 6,920.00 | 6,920.00 | 6,490.00 | 6,550.00 | 32,750.00 | 226 |
| 2025-12-24 | 6,900.00 | 6,900.00 | 6,560.00 | 6,620.00 | 33,100.00 | 69 |
| 2025-12-23 | 6,510.00 | 6,610.00 | 6,510.00 | 6,580.00 | 32,900.00 | 66 |
| 2025-12-22 | 6,520.00 | 6,620.00 | 6,360.00 | 6,620.00 | 33,100.00 | 295 |
| 2025-12-19 | 6,600.00 | 7,250.00 | 6,540.00 | 6,770.00 | 33,850.00 | 2,132 |
| 2025-12-18 | 6,250.00 | 6,790.00 | 6,250.00 | 6,500.00 | 32,500.00 | 1,142 |
| 2025-12-17 | 6,130.00 | 6,180.00 | 6,090.00 | 6,180.00 | 30,900.00 | 75 |
| 2025-12-16 | 6,000.00 | 6,100.00 | 6,000.00 | 6,090.00 | 30,450.00 | 5 |
| 2025-12-15 | 6,120.00 | 6,170.00 | 6,100.00 | 6,120.00 | 30,600.00 | 5 |
| 2025-12-12 | 6,100.00 | 6,120.00 | 6,070.00 | 6,070.00 | 30,350.00 | 50 |
| 2025-12-11 | 6,170.00 | 6,170.00 | 6,070.00 | 6,120.00 | 30,600.00 | 25 |
| 2025-12-10 | 6,100.00 | 6,110.00 | 6,050.00 | 6,110.00 | 30,550.00 | 17 |
| 2025-12-09 | 6,060.00 | 6,100.00 | 5,960.00 | 6,010.00 | 30,050.00 | 145 |
| 2025-12-08 | 6,150.00 | 6,180.00 | 6,150.00 | 6,180.00 | 30,900.00 | 73 |
| 2025-12-05 | 6,140.00 | 6,140.00 | 6,090.00 | 6,090.00 | 30,450.00 | 106 |
| 2025-12-04 | 6,290.00 | 6,290.00 | 6,010.00 | 6,140.00 | 30,700.00 | 6 |
| 2025-12-03 | 6,070.00 | 6,150.00 | 6,070.00 | 6,150.00 | 30,750.00 | 2 |
| 2025-12-02 | 6,070.00 | 6,070.00 | 5,920.00 | 6,050.00 | 30,250.00 | 14 |
| 2025-12-01 | 6,000.00 | 6,070.00 | 6,000.00 | 6,070.00 | 30,350.00 | 6 |
| 2025-11-28 | 5,950.00 | 6,000.00 | 5,950.00 | 6,000.00 | 30,000.00 | 20 |
| 2025-11-27 | 6,050.00 | 6,050.00 | 5,910.00 | 5,950.00 | 29,750.00 | 2 |
| 2025-11-26 | 6,110.00 | 6,280.00 | 5,990.00 | 5,990.00 | 29,950.00 | 46 |
| 2025-11-25 | 6,080.00 | 6,190.00 | 6,080.00 | 6,110.00 | 30,550.00 | 12 |
| 2025-11-24 | 6,280.00 | 6,280.00 | 6,270.00 | 6,270.00 | 31,350.00 | 1 |
| 2025-11-20 | 6,260.00 | 6,260.00 | 6,080.00 | 6,260.00 | 31,300.00 | 145 |
| 2025-11-19 | 6,130.00 | 6,270.00 | 6,130.00 | 6,260.00 | 31,300.00 | 2 |
| 2025-11-18 | 6,000.00 | 6,180.00 | 5,850.00 | 6,180.00 | 30,900.00 | 26 |
| 2025-11-17 | 6,130.00 | 6,130.00 | 6,000.00 | 6,000.00 | 30,000.00 | 236 |
| 2025-11-14 | 6,250.00 | 6,250.00 | 5,900.00 | 6,160.00 | 30,800.00 | 37 |
| 2025-11-13 | 6,250.00 | 6,250.00 | 6,100.00 | 6,100.00 | 30,500.00 | 4 |
| 2025-11-12 | 5,970.00 | 6,220.00 | 5,850.00 | 6,010.00 | 30,050.00 | 36 |
| 2025-11-11 | 5,980.00 | 6,070.00 | 5,880.00 | 5,980.00 | 29,900.00 | 185 |
| 2025-11-10 | 6,130.00 | 6,130.00 | 5,800.00 | 5,970.00 | 29,850.00 | 144 |
| 2025-11-07 | 5,960.00 | 6,220.00 | 5,720.00 | 5,890.00 | 29,450.00 | 235 |
| 2025-11-06 | 5,610.00 | 6,300.00 | 5,610.00 | 5,780.00 | 28,900.00 | 1,386 |
| 2025-11-05 | 5,950.00 | 5,970.00 | 5,800.00 | 5,800.00 | 29,000.00 | 1,451 |
| 2025-11-04 | 6,000.00 | 6,000.00 | 5,900.00 | 5,900.00 | 29,500.00 | 730 |
| 2025-11-03 | 6,130.00 | 6,130.00 | 5,920.00 | 6,000.00 | 30,000.00 | 1,170 |
| 2025-10-31 | 6,200.00 | 6,250.00 | 6,130.00 | 6,130.00 | 30,650.00 | 172 |
| 2025-10-30 | 6,250.00 | 6,360.00 | 6,170.00 | 6,200.00 | 31,000.00 | 118 |
| 2025-10-29 | 6,130.00 | 6,390.00 | 6,130.00 | 6,210.00 | 31,050.00 | 60 |
| 2025-10-28 | 6,420.00 | 6,420.00 | 6,130.00 | 6,130.00 | 30,650.00 | 311 |
| 2025-10-27 | 6,200.00 | 6,400.00 | 6,200.00 | 6,300.00 | 31,500.00 | 144 |
| 2025-10-24 | 6,420.00 | 6,420.00 | 6,200.00 | 6,310.00 | 31,550.00 | 166 |
| 2025-10-23 | 6,330.00 | 6,330.00 | 6,320.00 | 6,320.00 | 31,600.00 | 2 |
| 2025-10-22 | 6,150.00 | 6,380.00 | 6,150.00 | 6,330.00 | 31,650.00 | 9 |
← NewerPage 4 of 4 · 229 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.