Softcen Co., Ltd. (KOSDAQ:032680)
South Korea · Delayed Price · Currency is KRW 265.00
-2.00 (-0.75%)
At close: Jan 27, 2026
Softcen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 262.00 | 265.00 | 255.00 | 263.00 | 263.00 | 0.38% | 538,278 |
| Jan 29, 2026 | 261.00 | 265.00 | 255.00 | 262.00 | 262.00 | 0.38% | 443,399 |
| Jan 28, 2026 | 265.00 | 267.00 | 258.00 | 261.00 | 261.00 | -1.51% | 631,731 |
| Jan 27, 2026 | 270.00 | 270.00 | 260.00 | 265.00 | 265.00 | -0.75% | 583,313 |
| Jan 26, 2026 | 271.00 | 271.00 | 262.00 | 267.00 | 267.00 | -0.37% | 310,833 |
| Jan 23, 2026 | 270.00 | 272.00 | 264.00 | 268.00 | 268.00 | -0.74% | 401,272 |
| Jan 22, 2026 | 273.00 | 273.00 | 262.00 | 270.00 | 270.00 | -1.46% | 469,941 |
| Jan 21, 2026 | 269.00 | 274.00 | 251.00 | 274.00 | 274.00 | 3.40% | 457,285 |
| Jan 20, 2026 | 265.00 | 267.00 | 258.00 | 265.00 | 265.00 | 0.38% | 185,910 |
| Jan 19, 2026 | 272.00 | 272.00 | 261.00 | 264.00 | 264.00 | -2.94% | 438,907 |
| Jan 16, 2026 | 274.00 | 274.00 | 267.00 | 272.00 | 272.00 | -0.37% | 145,343 |
| Jan 15, 2026 | 270.00 | 274.00 | 258.00 | 273.00 | 273.00 | 1.11% | 863,796 |
| Jan 14, 2026 | 274.00 | 279.00 | 264.00 | 270.00 | 270.00 | -0.37% | 219,682 |
| Jan 13, 2026 | 280.00 | 285.00 | 271.00 | 271.00 | 271.00 | -3.21% | 251,479 |
| Jan 12, 2026 | 277.00 | 286.00 | 267.00 | 280.00 | 280.00 | 1.08% | 427,860 |
| Jan 9, 2026 | 263.00 | 290.00 | 260.00 | 277.00 | 277.00 | 7.36% | 1,361,796 |
| Jan 8, 2026 | 279.00 | 280.00 | 258.00 | 258.00 | 258.00 | -7.53% | 631,154 |
| Jan 7, 2026 | 294.00 | 294.00 | 274.00 | 279.00 | 279.00 | -3.79% | 493,233 |
| Jan 6, 2026 | 314.00 | 314.00 | 285.00 | 290.00 | 290.00 | -5.54% | 1,141,957 |
| Jan 5, 2026 | 312.00 | 318.00 | 306.00 | 307.00 | 307.00 | -1.29% | 388,531 |
| Jan 2, 2026 | 310.00 | 325.00 | 308.00 | 311.00 | 311.00 | 0.32% | 175,321 |
| Dec 30, 2025 | 316.00 | 316.00 | 304.00 | 310.00 | 310.00 | -1.90% | 312,638 |
| Dec 29, 2025 | 319.00 | 325.00 | 310.00 | 316.00 | 316.00 | -0.94% | 466,807 |
| Dec 26, 2025 | 320.00 | 325.00 | 315.00 | 319.00 | 319.00 | - | 346,854 |
| Dec 24, 2025 | 314.00 | 319.00 | 311.00 | 319.00 | 319.00 | 1.59% | 546,682 |
| Dec 23, 2025 | 312.00 | 315.00 | 308.00 | 314.00 | 314.00 | 0.64% | 429,284 |
| Dec 22, 2025 | 313.00 | 315.00 | 309.00 | 312.00 | 312.00 | 0.32% | 479,669 |
| Dec 19, 2025 | 310.00 | 315.00 | 307.00 | 311.00 | 311.00 | 0.32% | 538,593 |
| Dec 18, 2025 | 309.00 | 313.00 | 302.00 | 310.00 | 310.00 | -0.32% | 363,269 |
| Dec 17, 2025 | 314.00 | 314.00 | 295.00 | 311.00 | 311.00 | -0.96% | 705,255 |
| Dec 16, 2025 | 308.00 | 321.00 | 304.00 | 314.00 | 314.00 | 0.64% | 902,442 |
| Dec 15, 2025 | 314.00 | 314.00 | 298.00 | 312.00 | 312.00 | -0.64% | 616,719 |
| Dec 12, 2025 | 295.00 | 317.00 | 293.00 | 314.00 | 314.00 | 6.44% | 1,647,000 |
| Dec 11, 2025 | 293.00 | 295.00 | 290.00 | 295.00 | 295.00 | 0.68% | 352,380 |
| Dec 10, 2025 | 288.00 | 293.00 | 288.00 | 293.00 | 293.00 | 0.34% | 600,822 |
| Dec 9, 2025 | 291.00 | 292.00 | 285.00 | 292.00 | 292.00 | 0.34% | 694,840 |
| Dec 8, 2025 | 286.00 | 291.00 | 284.00 | 291.00 | 291.00 | 1.75% | 794,615 |
| Dec 5, 2025 | 280.00 | 294.00 | 279.00 | 286.00 | 286.00 | 2.14% | 562,044 |
| Dec 4, 2025 | 281.00 | 281.00 | 274.00 | 280.00 | 280.00 | -0.36% | 603,598 |
| Dec 3, 2025 | 280.00 | 288.00 | 277.00 | 281.00 | 281.00 | 0.36% | 524,280 |
| Dec 2, 2025 | 273.00 | 280.00 | 269.00 | 280.00 | 280.00 | 2.56% | 362,588 |
| Dec 1, 2025 | 274.00 | 279.00 | 270.00 | 273.00 | 273.00 | -0.36% | 501,456 |
| Nov 28, 2025 | 271.00 | 275.00 | 268.00 | 274.00 | 274.00 | 1.11% | 543,193 |
| Nov 27, 2025 | 269.00 | 273.00 | 266.00 | 271.00 | 271.00 | 0.74% | 405,866 |
| Nov 26, 2025 | 264.00 | 269.00 | 260.00 | 269.00 | 269.00 | 2.28% | 916,359 |
| Nov 25, 2025 | 262.00 | 265.00 | 261.00 | 263.00 | 263.00 | -0.38% | 267,367 |
| Nov 24, 2025 | 265.00 | 269.00 | 259.00 | 264.00 | 264.00 | -1.12% | 617,863 |
| Nov 21, 2025 | 267.00 | 269.00 | 263.00 | 267.00 | 267.00 | -1.11% | 577,695 |
| Nov 20, 2025 | 264.00 | 270.00 | 261.00 | 270.00 | 270.00 | 1.89% | 878,052 |
| Nov 19, 2025 | 267.00 | 268.00 | 259.00 | 265.00 | 265.00 | -1.12% | 495,750 |