Softcen Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | 7,370.00 | 8,000.00 | 7,250.00 | 7,790.00 | 38,950.00 | 189 |
| 2025-06-27 | 7,230.00 | 7,400.00 | 7,230.00 | 7,380.00 | 36,900.00 | 94 |
| 2025-06-26 | 7,290.00 | 7,400.00 | 7,220.00 | 7,220.00 | 36,100.00 | 85 |
| 2025-06-25 | 7,300.00 | 7,420.00 | 7,300.00 | 7,400.00 | 37,000.00 | 81 |
| 2025-06-24 | 7,750.00 | 7,750.00 | 7,420.00 | 7,420.00 | 37,100.00 | 81 |
| 2025-06-23 | 7,700.00 | 7,770.00 | 7,470.00 | 7,760.00 | 38,800.00 | 118 |
| 2025-06-20 | 7,260.00 | 7,610.00 | 7,210.00 | 7,570.00 | 37,850.00 | 199 |
| 2025-06-19 | 7,230.00 | 7,280.00 | 7,200.00 | 7,260.00 | 36,300.00 | 459 |
| 2025-06-18 | 7,530.00 | 7,530.00 | 7,150.00 | 7,150.00 | 35,750.00 | 546 |
| 2025-06-17 | 7,810.00 | 7,810.00 | 7,540.00 | 7,540.00 | 37,700.00 | 241 |
| 2025-06-16 | 7,800.00 | 7,900.00 | 7,510.00 | 7,900.00 | 39,500.00 | 47 |
| 2025-06-13 | 7,780.00 | 7,780.00 | 7,670.00 | 7,750.00 | 38,750.00 | 55 |
| 2025-06-12 | 7,620.00 | 7,780.00 | 7,450.00 | 7,780.00 | 38,900.00 | 40 |
| 2025-06-11 | 7,700.00 | 7,700.00 | 7,430.00 | 7,620.00 | 38,100.00 | 3 |
| 2025-06-10 | 7,670.00 | 7,670.00 | 7,370.00 | 7,550.00 | 37,750.00 | 47 |
| 2025-06-09 | 7,790.00 | 7,790.00 | 7,510.00 | 7,680.00 | 38,400.00 | 55 |
| 2025-06-05 | 7,340.00 | 7,560.00 | 7,340.00 | 7,560.00 | 37,800.00 | 60 |
| 2025-06-04 | 7,250.00 | 7,250.00 | 7,200.00 | 7,200.00 | 36,000.00 | 127 |
| 2025-06-02 | 7,100.00 | 7,470.00 | 7,100.00 | 7,110.00 | 35,550.00 | 29 |
| 2025-05-30 | 7,230.00 | 7,300.00 | 7,060.00 | 7,060.00 | 35,300.00 | 161 |
| 2025-05-29 | 7,320.00 | 7,320.00 | 7,210.00 | 7,230.00 | 36,150.00 | 68 |
| 2025-05-28 | 7,170.00 | 7,420.00 | 7,170.00 | 7,200.00 | 36,000.00 | 76 |
| 2025-05-27 | 7,270.00 | 7,270.00 | 7,150.00 | 7,270.00 | 36,350.00 | 282 |
| 2025-05-26 | 7,050.00 | 7,160.00 | 7,050.00 | 7,070.00 | 35,350.00 | 30 |
| 2025-05-23 | 7,050.00 | 7,100.00 | 7,050.00 | 7,050.00 | 35,250.00 | 658 |
| 2025-05-22 | 7,400.00 | 7,400.00 | 6,980.00 | 6,980.00 | 34,900.00 | 427 |
| 2025-05-21 | 7,250.00 | 7,250.00 | 7,080.00 | 7,090.00 | 35,450.00 | 49 |
| 2025-05-20 | 7,250.00 | 7,250.00 | 7,040.00 | 7,100.00 | 35,500.00 | 80 |
| 2025-05-19 | 7,200.00 | 7,290.00 | 7,110.00 | 7,150.00 | 35,750.00 | 29 |
| 2025-05-16 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 36,500.00 | 0 |
| 2025-05-15 | 7,280.00 | 7,280.00 | 7,220.00 | 7,260.00 | 36,300.00 | 125 |
| 2025-05-14 | 7,390.00 | 7,390.00 | 7,160.00 | 7,370.00 | 36,850.00 | 184 |
| 2025-05-13 | 7,210.00 | 7,290.00 | 7,210.00 | 7,290.00 | 36,450.00 | 10 |
| 2025-05-12 | 7,110.00 | 7,270.00 | 7,110.00 | 7,170.00 | 35,850.00 | 198 |
| 2025-05-09 | 7,350.00 | 7,350.00 | 7,220.00 | 7,220.00 | 36,100.00 | 153 |
| 2025-05-08 | 7,210.00 | 7,480.00 | 7,210.00 | 7,350.00 | 36,750.00 | 103 |
| 2025-05-07 | 7,230.00 | 7,450.00 | 7,230.00 | 7,340.00 | 36,700.00 | 23 |
| 2025-05-02 | 7,100.00 | 7,440.00 | 7,100.00 | 7,110.00 | 35,550.00 | 191 |
| 2025-04-30 | 7,240.00 | 7,290.00 | 7,070.00 | 7,280.00 | 36,400.00 | 294 |
| 2025-04-29 | 7,150.00 | 7,750.00 | 7,030.00 | 7,350.00 | 36,750.00 | 1,982 |
| 2025-04-28 | 7,150.00 | 7,280.00 | 6,950.00 | 6,950.00 | 34,750.00 | 756 |
| 2025-04-25 | 6,960.00 | 7,080.00 | 6,960.00 | 7,080.00 | 35,400.00 | 375 |
| 2025-04-24 | 6,940.00 | 6,940.00 | 6,850.00 | 6,880.00 | 34,400.00 | 492 |
| 2025-04-23 | 7,050.00 | 7,050.00 | 6,890.00 | 6,940.00 | 34,700.00 | 1,322 |
| 2025-04-22 | 7,100.00 | 7,100.00 | 6,760.00 | 6,890.00 | 34,450.00 | 2,210 |
| 2025-04-21 | 7,180.00 | 7,750.00 | 6,910.00 | 6,930.00 | 34,650.00 | 14,411 |
| 2025-04-18 | 6,770.00 | 7,060.00 | 6,700.00 | 6,700.00 | 33,500.00 | 9,129 |
| 2025-04-17 | 6,600.00 | 6,850.00 | 6,600.00 | 6,760.00 | 33,800.00 | 1,306 |
| 2025-04-16 | 6,580.00 | 6,850.00 | 6,580.00 | 6,700.00 | 33,500.00 | 397 |
| 2025-04-15 | 6,470.00 | 6,670.00 | 6,450.00 | 6,570.00 | 32,850.00 | 267 |
| 2025-04-14 | 6,890.00 | 6,890.00 | 6,440.00 | 6,480.00 | 32,400.00 | 468 |
| 2025-04-11 | 6,600.00 | 6,700.00 | 6,510.00 | 6,510.00 | 32,550.00 | 256 |
| 2025-04-10 | 6,850.00 | 6,850.00 | 6,680.00 | 6,710.00 | 33,550.00 | 755 |
| 2025-04-09 | 6,900.00 | 7,100.00 | 6,670.00 | 7,090.00 | 35,450.00 | 1,059 |
| 2025-04-08 | 7,130.00 | 7,220.00 | 6,850.00 | 7,220.00 | 36,100.00 | 386 |
| 2025-04-07 | 6,810.00 | 7,200.00 | 6,690.00 | 7,130.00 | 35,650.00 | 169 |
| 2025-04-04 | 6,960.00 | 6,960.00 | 6,710.00 | 6,940.00 | 34,700.00 | 46 |
| 2025-04-03 | 6,790.00 | 7,030.00 | 6,610.00 | 6,950.00 | 34,750.00 | 213 |
| 2025-04-02 | 6,970.00 | 6,970.00 | 6,760.00 | 6,760.00 | 33,800.00 | 244 |
| 2025-04-01 | 6,850.00 | 7,000.00 | 6,850.00 | 6,980.00 | 34,900.00 | 153 |
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.