Softcen Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 7,110.00 | 7,110.00 | 6,900.00 | 6,900.00 | 34,500.00 | 580 |
| 2025-03-28 | 7,380.00 | 8,150.00 | 7,040.00 | 8,080.00 | 40,400.00 | 824 |
| 2025-03-27 | 7,010.00 | 7,620.00 | 7,010.00 | 7,600.00 | 38,000.00 | 66 |
| 2025-03-26 | 7,000.00 | 7,050.00 | 6,950.00 | 6,960.00 | 34,800.00 | 245 |
| 2025-03-25 | 7,050.00 | 7,050.00 | 6,930.00 | 6,930.00 | 34,650.00 | 695 |
| 2025-03-24 | 7,050.00 | 7,050.00 | 7,010.00 | 7,040.00 | 35,200.00 | 283 |
| 2025-03-21 | 7,050.00 | 7,600.00 | 7,050.00 | 7,400.00 | 37,000.00 | 524 |
| 2025-03-20 | 7,130.00 | 7,130.00 | 6,960.00 | 6,960.00 | 34,800.00 | 52 |
| 2025-03-19 | 7,070.00 | 7,070.00 | 6,620.00 | 6,850.00 | 34,250.00 | 282 |
| 2025-03-18 | 7,360.00 | 7,360.00 | 6,900.00 | 7,100.00 | 35,500.00 | 48 |
| 2025-03-17 | 7,480.00 | 7,480.00 | 7,400.00 | 7,400.00 | 37,000.00 | 0 |
| 2025-03-14 | 7,380.00 | 7,380.00 | 7,380.00 | 7,380.00 | 36,900.00 | 0 |
| 2025-03-13 | 7,190.00 | 7,500.00 | 7,190.00 | 7,460.00 | 37,300.00 | 39 |
| 2025-03-12 | 7,090.00 | 7,150.00 | 7,050.00 | 7,150.00 | 35,750.00 | 21 |
| 2025-03-11 | 7,160.00 | 7,160.00 | 7,000.00 | 7,020.00 | 35,100.00 | 35 |
| 2025-03-10 | 7,050.00 | 7,180.00 | 7,050.00 | 7,160.00 | 35,800.00 | 43 |
| 2025-03-07 | 7,050.00 | 7,050.00 | 6,830.00 | 6,830.00 | 34,150.00 | 98 |
| 2025-03-06 | 7,180.00 | 7,180.00 | 6,820.00 | 6,830.00 | 34,150.00 | 146 |
| 2025-03-05 | 7,000.00 | 7,090.00 | 7,000.00 | 7,090.00 | 35,450.00 | 117 |
| 2025-03-04 | 7,210.00 | 7,210.00 | 6,760.00 | 6,950.00 | 34,750.00 | 136 |
| 2025-02-28 | 7,010.00 | 7,080.00 | 7,010.00 | 7,080.00 | 35,400.00 | 63 |
| 2025-02-27 | 7,090.00 | 7,100.00 | 7,090.00 | 7,100.00 | 35,500.00 | 261 |
| 2025-02-26 | 7,050.00 | 7,200.00 | 6,890.00 | 6,970.00 | 34,850.00 | 379 |
| 2025-02-25 | 7,080.00 | 7,080.00 | 6,920.00 | 6,920.00 | 34,600.00 | 41 |
| 2025-02-24 | 7,020.00 | 7,110.00 | 6,860.00 | 6,910.00 | 34,550.00 | 24 |
| 2025-02-21 | 7,050.00 | 7,110.00 | 6,830.00 | 7,000.00 | 35,000.00 | 513 |
| 2025-02-20 | 7,100.00 | 7,240.00 | 7,000.00 | 7,000.00 | 35,000.00 | 304 |
| 2025-02-19 | 7,190.00 | 7,230.00 | 6,230.00 | 7,100.00 | 35,500.00 | 379 |
| 2025-02-18 | 7,350.00 | 7,350.00 | 7,230.00 | 7,230.00 | 36,150.00 | 597 |
| 2025-02-17 | 7,430.00 | 7,660.00 | 7,250.00 | 7,660.00 | 38,300.00 | 257 |
| 2025-02-14 | 7,650.00 | 7,650.00 | 7,400.00 | 7,430.00 | 37,150.00 | 48 |
| 2025-02-13 | 7,330.00 | 7,890.00 | 7,250.00 | 7,740.00 | 38,700.00 | 158 |
| 2025-02-12 | 7,230.00 | 7,450.00 | 7,230.00 | 7,450.00 | 37,250.00 | 19 |
| 2025-02-11 | 7,430.00 | 7,430.00 | 7,290.00 | 7,290.00 | 36,450.00 | 53 |
| 2025-02-10 | 7,580.00 | 7,580.00 | 7,350.00 | 7,410.00 | 37,050.00 | 73 |
| 2025-02-07 | 7,490.00 | 7,640.00 | 7,390.00 | 7,610.00 | 38,050.00 | 100 |
| 2025-02-06 | 7,350.00 | 7,500.00 | 7,300.00 | 7,490.00 | 37,450.00 | 50 |
| 2025-02-05 | 7,250.00 | 7,360.00 | 7,190.00 | 7,350.00 | 36,750.00 | 56 |
| 2025-02-04 | 7,200.00 | 7,270.00 | 7,150.00 | 7,250.00 | 36,250.00 | 205 |
| 2025-02-03 | 7,230.00 | 7,230.00 | 7,160.00 | 7,200.00 | 36,000.00 | 21 |
| 2025-01-31 | 7,170.00 | 7,230.00 | 7,170.00 | 7,230.00 | 36,150.00 | 101 |
| 2025-01-24 | 7,150.00 | 7,240.00 | 7,150.00 | 7,160.00 | 35,800.00 | 341 |
| 2025-01-23 | 7,350.00 | 7,380.00 | 7,010.00 | 7,090.00 | 35,450.00 | 404 |
| 2025-01-22 | 7,280.00 | 7,360.00 | 7,280.00 | 7,280.00 | 36,400.00 | 75 |
| 2025-01-21 | 7,500.00 | 7,500.00 | 7,310.00 | 7,380.00 | 36,900.00 | 67 |
| 2025-01-20 | 7,250.00 | 7,690.00 | 7,250.00 | 7,640.00 | 38,200.00 | 16 |
| 2025-01-17 | 7,250.00 | 7,610.00 | 7,210.00 | 7,240.00 | 36,200.00 | 228 |
| 2025-01-16 | 7,290.00 | 7,300.00 | 7,240.00 | 7,280.00 | 36,400.00 | 83 |
| 2025-01-15 | 7,500.00 | 7,500.00 | 7,220.00 | 7,290.00 | 36,450.00 | 10 |
| 2025-01-14 | 7,240.00 | 7,590.00 | 7,150.00 | 7,340.00 | 36,700.00 | 183 |
| 2025-01-13 | 7,180.00 | 7,370.00 | 7,180.00 | 7,260.00 | 36,300.00 | 192 |
| 2025-01-10 | 7,400.00 | 7,400.00 | 7,170.00 | 7,180.00 | 35,900.00 | 2,106 |
| 2025-01-09 | 7,200.00 | 8,240.00 | 7,160.00 | 7,770.00 | 38,850.00 | 2,982 |
| 2025-01-08 | 7,180.00 | 7,290.00 | 7,130.00 | 7,130.00 | 35,650.00 | 48 |
| 2025-01-07 | 7,200.00 | 7,200.00 | 7,170.00 | 7,170.00 | 35,850.00 | 91 |
| 2025-01-06 | 7,170.00 | 7,200.00 | 7,130.00 | 7,200.00 | 36,000.00 | 322 |
| 2025-01-03 | 7,250.00 | 7,250.00 | 7,050.00 | 7,050.00 | 35,250.00 | 99 |
| 2025-01-02 | 7,110.00 | 7,240.00 | 7,110.00 | 7,190.00 | 35,950.00 | 44 |
| 2024-12-30 | 7,200.00 | 7,290.00 | 7,170.00 | 7,170.00 | 35,850.00 | 1 |
| 2024-12-27 | 7,260.00 | 7,360.00 | 7,110.00 | 7,110.00 | 35,550.00 | 25 |
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.