Softcen Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-27 | 7,860.00 | 7,870.00 | 7,830.00 | 7,870.00 | 39,350.00 | 145 |
| 2024-09-26 | 7,950.00 | 7,950.00 | 7,800.00 | 7,870.00 | 39,350.00 | 101 |
| 2024-09-25 | 8,210.00 | 8,210.00 | 7,850.00 | 7,870.00 | 39,350.00 | 1,561 |
| 2024-09-24 | 7,830.00 | 9,470.00 | 7,820.00 | 9,470.00 | 47,350.00 | 357 |
| 2024-09-23 | 7,800.00 | 7,910.00 | 7,800.00 | 7,820.00 | 39,100.00 | 30 |
| 2024-09-20 | 7,870.00 | 7,870.00 | 7,800.00 | 7,800.00 | 39,000.00 | 275 |
| 2024-09-19 | 7,760.00 | 7,770.00 | 7,760.00 | 7,770.00 | 38,850.00 | 343 |
| 2024-09-13 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 39,500.00 | 3 |
| 2024-09-12 | 8,100.00 | 8,100.00 | 7,860.00 | 7,900.00 | 39,500.00 | 15 |
| 2024-09-11 | 7,900.00 | 8,090.00 | 7,890.00 | 7,890.00 | 39,450.00 | 11 |
| 2024-09-10 | 7,800.00 | 8,090.00 | 7,800.00 | 8,090.00 | 40,450.00 | 81 |
| 2024-09-09 | 7,690.00 | 7,770.00 | 7,690.00 | 7,770.00 | 38,850.00 | 50 |
| 2024-09-06 | 7,820.00 | 7,820.00 | 7,760.00 | 7,810.00 | 39,050.00 | 292 |
| 2024-09-05 | 7,820.00 | 7,940.00 | 7,820.00 | 7,820.00 | 39,100.00 | 132 |
| 2024-09-04 | 7,940.00 | 7,940.00 | 7,530.00 | 7,810.00 | 39,050.00 | 437 |
| 2024-09-03 | 7,820.00 | 7,970.00 | 7,820.00 | 7,970.00 | 39,850.00 | 20 |
| 2024-09-02 | 7,820.00 | 7,830.00 | 7,820.00 | 7,820.00 | 39,100.00 | 12 |
| 2024-08-30 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 39,000.00 | 217 |
| 2024-08-29 | 7,870.00 | 7,870.00 | 7,700.00 | 7,790.00 | 38,950.00 | 349 |
| 2024-08-28 | 8,100.00 | 8,100.00 | 7,640.00 | 7,640.00 | 38,200.00 | 340 |
| 2024-08-27 | 7,700.00 | 8,200.00 | 7,700.00 | 8,200.00 | 41,000.00 | 10 |
| 2024-08-26 | 7,630.00 | 7,630.00 | 7,610.00 | 7,620.00 | 38,100.00 | 14 |
| 2024-08-23 | 7,830.00 | 7,830.00 | 7,560.00 | 7,560.00 | 37,800.00 | 134 |
| 2024-08-22 | 7,740.00 | 7,850.00 | 7,740.00 | 7,850.00 | 39,250.00 | 92 |
| 2024-08-21 | 7,760.00 | 7,980.00 | 7,760.00 | 7,980.00 | 39,900.00 | 14 |
| 2024-08-20 | 7,850.00 | 8,000.00 | 7,710.00 | 7,970.00 | 39,850.00 | 48 |
| 2024-08-19 | 7,720.00 | 8,000.00 | 7,720.00 | 8,000.00 | 40,000.00 | 29 |
| 2024-08-16 | 7,720.00 | 7,720.00 | 7,620.00 | 7,720.00 | 38,600.00 | 42 |
| 2024-08-14 | 7,550.00 | 7,800.00 | 7,550.00 | 7,730.00 | 38,650.00 | 96 |
| 2024-08-13 | 7,610.00 | 7,900.00 | 7,460.00 | 7,460.00 | 37,300.00 | 156 |
| 2024-08-12 | 7,750.00 | 7,780.00 | 7,750.00 | 7,770.00 | 38,850.00 | 164 |
| 2024-08-09 | 7,750.00 | 7,780.00 | 7,740.00 | 7,750.00 | 38,750.00 | 698 |
| 2024-08-08 | 7,500.00 | 7,880.00 | 7,500.00 | 7,740.00 | 38,700.00 | 407 |
| 2024-08-07 | 7,720.00 | 7,840.00 | 7,360.00 | 7,360.00 | 36,800.00 | 523 |
| 2024-08-06 | 7,370.00 | 8,000.00 | 7,370.00 | 7,720.00 | 38,600.00 | 553 |
| 2024-08-05 | 7,910.00 | 7,950.00 | 7,590.00 | 7,650.00 | 38,250.00 | 303 |
| 2024-08-02 | 7,900.00 | 8,000.00 | 7,860.00 | 7,930.00 | 39,650.00 | 1,082 |
| 2024-08-01 | 8,350.00 | 8,490.00 | 8,160.00 | 8,160.00 | 40,800.00 | 3,104 |
| 2024-07-31 | 7,950.00 | 9,870.00 | 7,920.00 | 9,870.00 | 49,350.00 | 836 |
| 2024-07-30 | 7,870.00 | 8,040.00 | 7,870.00 | 7,980.00 | 39,900.00 | 382 |
| 2024-07-29 | 7,900.00 | 8,100.00 | 7,880.00 | 8,050.00 | 40,250.00 | 686 |
| 2024-07-26 | 8,260.00 | 9,410.00 | 7,810.00 | 8,130.00 | 40,650.00 | 4,805 |
| 2024-07-25 | 8,100.00 | 8,100.00 | 7,250.00 | 7,250.00 | 36,250.00 | 158 |
| 2024-07-24 | 8,050.00 | 8,160.00 | 8,050.00 | 8,100.00 | 40,500.00 | 68 |
| 2024-07-23 | 8,000.00 | 8,100.00 | 8,000.00 | 8,050.00 | 40,250.00 | 711 |
| 2024-07-22 | 8,200.00 | 8,200.00 | 7,950.00 | 7,950.00 | 39,750.00 | 177 |
| 2024-07-19 | 8,020.00 | 8,100.00 | 8,020.00 | 8,100.00 | 40,500.00 | 605 |
| 2024-07-18 | 8,290.00 | 8,290.00 | 7,860.00 | 7,860.00 | 39,300.00 | 204 |
| 2024-07-17 | 8,180.00 | 8,800.00 | 8,120.00 | 8,800.00 | 44,000.00 | 127 |
| 2024-07-16 | 8,080.00 | 8,180.00 | 8,070.00 | 8,180.00 | 40,900.00 | 299 |
| 2024-07-15 | 8,040.00 | 8,130.00 | 8,040.00 | 8,070.00 | 40,350.00 | 629 |
| 2024-07-12 | 8,010.00 | 8,170.00 | 8,010.00 | 8,100.00 | 40,500.00 | 1,540 |
| 2024-07-11 | 9,630.00 | 9,630.00 | 8,160.00 | 8,160.00 | 40,800.00 | 10,128 |
| 2024-07-10 | 8,410.00 | 8,410.00 | 7,410.00 | 7,410.00 | 37,050.00 | 648 |
| 2024-07-09 | 8,520.00 | 8,520.00 | 8,390.00 | 8,430.00 | 42,150.00 | 494 |
| 2024-07-08 | 8,520.00 | 8,600.00 | 8,500.00 | 8,520.00 | 42,600.00 | 270 |
| 2024-07-05 | 8,620.00 | 8,630.00 | 8,560.00 | 8,630.00 | 43,150.00 | 373 |
| 2024-07-04 | 9,270.00 | 9,270.00 | 8,610.00 | 8,620.00 | 43,100.00 | 498 |
| 2024-07-03 | 8,990.00 | 9,870.00 | 8,800.00 | 9,870.00 | 49,350.00 | 1,130 |
| 2024-07-02 | 8,800.00 | 8,990.00 | 8,800.00 | 8,990.00 | 44,950.00 | 113 |
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.