Softcen Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 7,290.00 | 7,390.00 | 7,290.00 | 7,380.00 | 36,900.00 | 3 |
| 2024-12-24 | 7,350.00 | 7,350.00 | 7,220.00 | 7,260.00 | 36,300.00 | 1,248 |
| 2024-12-23 | 7,300.00 | 7,360.00 | 7,300.00 | 7,350.00 | 36,750.00 | 169 |
| 2024-12-20 | 7,400.00 | 7,590.00 | 7,100.00 | 7,100.00 | 35,500.00 | 321 |
| 2024-12-19 | 7,460.00 | 7,460.00 | 7,360.00 | 7,460.00 | 37,300.00 | 472 |
| 2024-12-18 | 7,460.00 | 7,490.00 | 7,400.00 | 7,460.00 | 37,300.00 | 21 |
| 2024-12-17 | 7,470.00 | 7,520.00 | 7,340.00 | 7,520.00 | 37,600.00 | 8 |
| 2024-12-16 | 7,500.00 | 7,550.00 | 7,400.00 | 7,490.00 | 37,450.00 | 150 |
| 2024-12-13 | 7,640.00 | 7,640.00 | 7,510.00 | 7,540.00 | 37,700.00 | 1,875 |
| 2024-12-12 | 7,600.00 | 8,080.00 | 7,520.00 | 8,080.00 | 40,400.00 | 372 |
| 2024-12-11 | 7,690.00 | 7,890.00 | 7,590.00 | 7,890.00 | 39,450.00 | 456 |
| 2024-12-10 | 7,480.00 | 7,770.00 | 7,480.00 | 7,690.00 | 38,450.00 | 10 |
| 2024-12-09 | 7,490.00 | 7,550.00 | 7,210.00 | 7,490.00 | 37,450.00 | 9 |
| 2024-12-06 | 7,470.00 | 7,520.00 | 7,350.00 | 7,520.00 | 37,600.00 | 12 |
| 2024-12-05 | 7,500.00 | 7,500.00 | 7,300.00 | 7,470.00 | 37,350.00 | 221 |
| 2024-12-04 | 7,610.00 | 7,610.00 | 7,500.00 | 7,580.00 | 37,900.00 | 6 |
| 2024-12-03 | 7,680.00 | 7,980.00 | 7,540.00 | 7,610.00 | 38,050.00 | 39 |
| 2024-12-02 | 7,800.00 | 7,800.00 | 7,600.00 | 7,690.00 | 38,450.00 | 8 |
| 2024-11-29 | 7,600.00 | 7,740.00 | 7,440.00 | 7,740.00 | 38,700.00 | 155 |
| 2024-11-28 | 7,600.00 | 7,800.00 | 7,600.00 | 7,600.00 | 38,000.00 | 3 |
| 2024-11-27 | 7,450.00 | 7,640.00 | 7,450.00 | 7,600.00 | 38,000.00 | 22 |
| 2024-11-26 | 7,540.00 | 7,570.00 | 7,450.00 | 7,450.00 | 37,250.00 | 6 |
| 2024-11-25 | 7,400.00 | 7,600.00 | 7,400.00 | 7,540.00 | 37,700.00 | 199 |
| 2024-11-22 | 7,650.00 | 7,790.00 | 7,220.00 | 7,220.00 | 36,100.00 | 458 |
| 2024-11-21 | 7,700.00 | 7,700.00 | 7,690.00 | 7,690.00 | 38,450.00 | 2 |
| 2024-11-20 | 7,770.00 | 7,770.00 | 7,700.00 | 7,700.00 | 38,500.00 | 0 |
| 2024-11-19 | 7,510.00 | 7,780.00 | 7,510.00 | 7,780.00 | 38,900.00 | 10 |
| 2024-11-18 | 7,730.00 | 7,730.00 | 7,710.00 | 7,710.00 | 38,550.00 | 1 |
| 2024-11-15 | 7,790.00 | 7,790.00 | 7,460.00 | 7,690.00 | 38,450.00 | 41 |
| 2024-11-14 | 7,760.00 | 7,760.00 | 7,760.00 | 7,760.00 | 38,800.00 | 0 |
| 2024-11-13 | 7,750.00 | 7,750.00 | 7,430.00 | 7,700.00 | 38,500.00 | 95 |
| 2024-11-12 | 7,900.00 | 7,900.00 | 7,700.00 | 7,750.00 | 38,750.00 | 145 |
| 2024-11-11 | 7,800.00 | 7,920.00 | 7,800.00 | 7,920.00 | 39,600.00 | 32 |
| 2024-11-08 | 7,770.00 | 7,850.00 | 7,770.00 | 7,850.00 | 39,250.00 | 56 |
| 2024-11-07 | 7,890.00 | 7,890.00 | 7,780.00 | 7,800.00 | 39,000.00 | 12 |
| 2024-11-06 | 7,950.00 | 8,060.00 | 7,750.00 | 7,750.00 | 38,750.00 | 193 |
| 2024-11-05 | 8,120.00 | 8,120.00 | 8,120.00 | 8,120.00 | 40,600.00 | 1 |
| 2024-11-04 | 7,880.00 | 8,140.00 | 7,880.00 | 7,910.00 | 39,550.00 | 1 |
| 2024-11-01 | 7,950.00 | 7,950.00 | 7,810.00 | 7,880.00 | 39,400.00 | 199 |
| 2024-10-31 | 7,830.00 | 8,070.00 | 7,830.00 | 7,890.00 | 39,450.00 | 1 |
| 2024-10-30 | 7,900.00 | 7,900.00 | 7,850.00 | 7,860.00 | 39,300.00 | 1 |
| 2024-10-29 | 7,860.00 | 7,860.00 | 7,800.00 | 7,810.00 | 39,050.00 | 3 |
| 2024-10-28 | 7,860.00 | 7,870.00 | 7,860.00 | 7,870.00 | 39,350.00 | 0 |
| 2024-10-25 | 7,970.00 | 7,970.00 | 7,910.00 | 7,910.00 | 39,550.00 | 6 |
| 2024-10-24 | 7,860.00 | 8,120.00 | 7,860.00 | 8,040.00 | 40,200.00 | 7 |
| 2024-10-23 | 7,890.00 | 8,170.00 | 7,890.00 | 8,170.00 | 40,850.00 | 8 |
| 2024-10-22 | 7,830.00 | 7,890.00 | 7,820.00 | 7,890.00 | 39,450.00 | 316 |
| 2024-10-21 | 7,820.00 | 7,990.00 | 7,820.00 | 7,890.00 | 39,450.00 | 327 |
| 2024-10-18 | 8,000.00 | 8,000.00 | 7,720.00 | 7,720.00 | 38,600.00 | 142 |
| 2024-10-17 | 7,850.00 | 8,040.00 | 7,850.00 | 8,010.00 | 40,050.00 | 163 |
| 2024-10-16 | 7,860.00 | 7,920.00 | 7,860.00 | 7,910.00 | 39,550.00 | 3 |
| 2024-10-15 | 7,940.00 | 7,940.00 | 7,850.00 | 7,860.00 | 39,300.00 | 68 |
| 2024-10-14 | 7,900.00 | 7,950.00 | 7,890.00 | 7,950.00 | 39,750.00 | 104 |
| 2024-10-11 | 7,830.00 | 7,950.00 | 7,820.00 | 7,910.00 | 39,550.00 | 4 |
| 2024-10-10 | 7,780.00 | 7,890.00 | 7,780.00 | 7,890.00 | 39,450.00 | 14 |
| 2024-10-08 | 7,850.00 | 7,900.00 | 7,850.00 | 7,900.00 | 39,500.00 | 31 |
| 2024-10-07 | 7,870.00 | 8,000.00 | 7,850.00 | 8,000.00 | 40,000.00 | 33 |
| 2024-10-04 | 7,790.00 | 7,950.00 | 7,790.00 | 7,870.00 | 39,350.00 | 41 |
| 2024-10-02 | 7,820.00 | 7,850.00 | 7,820.00 | 7,850.00 | 39,250.00 | 9 |
| 2024-09-30 | 7,870.00 | 7,920.00 | 7,800.00 | 7,890.00 | 39,450.00 | 111 |
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.