Softcen Co., Ltd. (KOSDAQ:032680)
South Korea · Delayed Price · Currency is KRW 294.00
-1.00 (-0.34%)
Last updated: Sep 19, 2025, 2:38 PM KST
Softcen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 297.00 | 297.00 | 292.00 | 292.00 | 292.00 | -1.02% | 460,317 |
| Sep 18, 2025 | 293.00 | 299.00 | 293.00 | 295.00 | 295.00 | -0.67% | 407,291 |
| Sep 17, 2025 | 291.00 | 308.00 | 290.00 | 297.00 | 297.00 | 2.41% | 758,434 |
| Sep 16, 2025 | 290.00 | 294.00 | 290.00 | 290.00 | 290.00 | -2.03% | 939,549 |
| Sep 15, 2025 | 298.00 | 303.00 | 295.00 | 296.00 | 296.00 | -0.34% | 290,893 |
| Sep 12, 2025 | 299.00 | 302.00 | 296.00 | 297.00 | 297.00 | 0.34% | 315,253 |
| Sep 11, 2025 | 292.00 | 300.00 | 292.00 | 296.00 | 296.00 | 1.37% | 539,787 |
| Sep 10, 2025 | 295.00 | 296.00 | 291.00 | 292.00 | 292.00 | -1.02% | 653,707 |
| Sep 9, 2025 | 294.00 | 297.00 | 289.00 | 295.00 | 295.00 | 0.34% | 625,908 |
| Sep 8, 2025 | 298.00 | 299.00 | 292.00 | 294.00 | 294.00 | -2.33% | 773,516 |
| Sep 5, 2025 | 301.00 | 303.00 | 293.00 | 301.00 | 301.00 | -0.33% | 662,642 |
| Sep 4, 2025 | 305.00 | 308.00 | 300.00 | 302.00 | 302.00 | -1.63% | 300,406 |
| Sep 3, 2025 | 309.00 | 313.00 | 303.00 | 307.00 | 307.00 | -1.60% | 359,512 |
| Sep 2, 2025 | 309.00 | 312.00 | 307.00 | 312.00 | 312.00 | - | 137,968 |
| Sep 1, 2025 | 310.00 | 315.00 | 300.00 | 312.00 | 312.00 | -0.32% | 471,364 |
| Aug 29, 2025 | 313.00 | 315.00 | 305.00 | 313.00 | 313.00 | - | 446,281 |
| Aug 28, 2025 | 305.00 | 315.00 | 300.00 | 313.00 | 313.00 | 1.62% | 691,206 |
| Aug 27, 2025 | 306.00 | 308.00 | 287.00 | 308.00 | 308.00 | 0.65% | 1,934,352 |
| Aug 26, 2025 | 309.00 | 310.00 | 302.00 | 306.00 | 306.00 | -0.97% | 484,097 |
| Aug 25, 2025 | 305.00 | 317.00 | 305.00 | 309.00 | 309.00 | -0.64% | 911,295 |
| Aug 22, 2025 | 329.00 | 343.00 | 297.00 | 311.00 | 311.00 | -6.89% | 2,896,391 |
| Aug 14, 2025 | 336.00 | 339.00 | 333.00 | 334.00 | 334.00 | -0.60% | 540,058 |
| Aug 13, 2025 | 334.00 | 336.00 | 331.00 | 336.00 | 336.00 | 0.60% | 472,970 |
| Aug 12, 2025 | 334.00 | 338.00 | 331.00 | 334.00 | 334.00 | - | 432,507 |
| Aug 11, 2025 | 332.00 | 336.00 | 329.00 | 334.00 | 334.00 | 0.30% | 637,763 |
| Aug 8, 2025 | 334.00 | 337.00 | 331.00 | 333.00 | 333.00 | -0.30% | 244,934 |
| Aug 7, 2025 | 334.00 | 336.00 | 329.00 | 334.00 | 334.00 | - | 522,606 |
| Aug 6, 2025 | 334.00 | 337.00 | 331.00 | 334.00 | 334.00 | -0.60% | 409,729 |
| Aug 5, 2025 | 335.00 | 339.00 | 332.00 | 336.00 | 336.00 | 0.30% | 507,650 |
| Aug 4, 2025 | 338.00 | 338.00 | 329.00 | 335.00 | 335.00 | -0.89% | 367,624 |
| Aug 1, 2025 | 336.00 | 365.00 | 330.00 | 338.00 | 338.00 | 0.90% | 2,891,918 |
| Jul 31, 2025 | 330.00 | 350.00 | 329.00 | 335.00 | 335.00 | 1.82% | 862,977 |
| Jul 30, 2025 | 330.00 | 337.00 | 327.00 | 329.00 | 329.00 | -0.60% | 380,148 |
| Jul 29, 2025 | 334.00 | 334.00 | 325.00 | 331.00 | 331.00 | -1.19% | 374,393 |
| Jul 28, 2025 | 333.00 | 337.00 | 329.00 | 335.00 | 335.00 | -0.30% | 276,226 |
| Jul 25, 2025 | 339.00 | 340.00 | 330.00 | 336.00 | 336.00 | -0.88% | 564,235 |
| Jul 24, 2025 | 345.00 | 345.00 | 334.00 | 339.00 | 339.00 | -1.74% | 446,131 |
| Jul 23, 2025 | 346.00 | 353.00 | 340.00 | 345.00 | 345.00 | -0.86% | 275,559 |
| Jul 22, 2025 | 346.00 | 352.00 | 340.00 | 348.00 | 348.00 | 0.58% | 343,789 |
| Jul 21, 2025 | 358.00 | 360.00 | 345.00 | 346.00 | 346.00 | -3.35% | 761,797 |
| Jul 18, 2025 | 355.00 | 359.00 | 348.00 | 358.00 | 358.00 | 0.56% | 329,506 |
| Jul 17, 2025 | 347.00 | 361.00 | 346.00 | 356.00 | 356.00 | 2.01% | 804,271 |
| Jul 16, 2025 | 350.00 | 352.00 | 344.00 | 349.00 | 349.00 | -0.29% | 181,983 |
| Jul 15, 2025 | 351.00 | 362.00 | 343.00 | 350.00 | 350.00 | -0.57% | 379,305 |
| Jul 14, 2025 | 356.00 | 357.00 | 345.00 | 352.00 | 352.00 | -1.12% | 177,182 |
| Jul 11, 2025 | 356.00 | 357.00 | 352.00 | 356.00 | 356.00 | - | 112,962 |
| Jul 10, 2025 | 354.00 | 358.00 | 351.00 | 356.00 | 356.00 | 0.56% | 128,010 |
| Jul 9, 2025 | 350.00 | 357.00 | 349.00 | 354.00 | 354.00 | 1.14% | 278,429 |
| Jul 8, 2025 | 353.00 | 354.00 | 348.00 | 350.00 | 350.00 | -1.13% | 250,089 |
| Jul 7, 2025 | 357.00 | 357.00 | 350.00 | 354.00 | 354.00 | -1.12% | 230,082 |