Softcen Co., Ltd. (KOSDAQ:032680)
South Korea · Delayed Price · Currency is KRW 929.00
-18.00 (-1.90%)
At close: Oct 16, 2026
Softcen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 919.00 | 932.00 | 910.00 | 929.00 | 929.00 | -1.90% | 33,988 |
| Oct 15, 2026 | 958.00 | 979.00 | 930.00 | 947.00 | 947.00 | -3.37% | 40,301 |
| Oct 14, 2026 | 980.00 | 989.00 | 960.00 | 980.00 | 980.00 | - | 36,804 |
| Oct 13, 2026 | 987.00 | 994.00 | 932.00 | 980.00 | 980.00 | -2.20% | 103,400 |
| Oct 12, 2026 | 1,010.00 | 1,044.00 | 974.00 | 1,002.00 | 1,002.00 | -0.79% | 59,981 |
| Oct 8, 2026 | 990.00 | 1,055.00 | 979.00 | 1,010.00 | 1,010.00 | 1.10% | 111,978 |
| Oct 7, 2026 | 995.00 | 1,015.00 | 989.00 | 999.00 | 999.00 | -0.30% | 25,022 |
| Oct 6, 2026 | 1,005.00 | 1,019.00 | 990.00 | 1,002.00 | 1,002.00 | -0.30% | 43,353 |
| Oct 2, 2026 | 997.00 | 1,010.00 | 997.00 | 1,005.00 | 1,005.00 | -0.10% | 15,007 |
| Oct 1, 2026 | 995.00 | 1,009.00 | 988.00 | 1,006.00 | 1,006.00 | 0.20% | 33,948 |
| Sep 30, 2026 | 1,035.00 | 1,035.00 | 988.00 | 1,004.00 | 1,004.00 | -4.02% | 140,170 |
| Sep 29, 2026 | 979.00 | 1,053.00 | 958.00 | 1,046.00 | 1,046.00 | 6.09% | 389,898 |
| Sep 28, 2026 | 981.00 | 994.00 | 974.00 | 986.00 | 986.00 | -1.30% | 32,530 |
| Sep 23, 2026 | 996.00 | 999.00 | 954.00 | 999.00 | 999.00 | - | 344,145 |
| Sep 22, 2026 | 983.00 | 1,010.00 | 950.00 | 999.00 | 999.00 | - | 130,417 |
| Sep 21, 2026 | 931.00 | 1,013.00 | 882.00 | 999.00 | 999.00 | 10.14% | 236,781 |
| Sep 18, 2026 | 894.00 | 929.00 | 878.00 | 907.00 | 907.00 | 1.57% | 17,033 |
| Sep 17, 2026 | 910.00 | 910.00 | 881.00 | 893.00 | 893.00 | 1.36% | 13,543 |
| Sep 16, 2026 | 912.00 | 930.00 | 866.00 | 881.00 | 881.00 | -3.19% | 20,964 |
| Sep 15, 2026 | 891.00 | 910.00 | 883.00 | 910.00 | 910.00 | 1.11% | 19,098 |
| Sep 14, 2026 | 890.00 | 908.00 | 859.00 | 900.00 | 900.00 | 1.12% | 28,902 |
| Sep 11, 2026 | 861.00 | 927.00 | 861.00 | 890.00 | 890.00 | -1.66% | 29,659 |
| Sep 10, 2026 | 921.00 | 929.00 | 886.00 | 905.00 | 905.00 | 2.26% | 35,849 |
| Sep 9, 2026 | 887.00 | 906.00 | 875.00 | 885.00 | 885.00 | -0.23% | 23,396 |
| Sep 8, 2026 | 902.00 | 926.00 | 887.00 | 887.00 | 887.00 | -1.66% | 46,950 |
| Sep 7, 2026 | 923.00 | 923.00 | 902.00 | 902.00 | 902.00 | -2.28% | 33,377 |
| Sep 4, 2026 | 930.00 | 949.00 | 903.00 | 923.00 | 923.00 | 1.99% | 48,825 |
| Sep 3, 2026 | 925.00 | 945.00 | 905.00 | 905.00 | 905.00 | -2.48% | 24,036 |
| Sep 2, 2026 | 953.00 | 953.00 | 916.00 | 928.00 | 928.00 | -2.62% | 33,593 |
| Sep 1, 2026 | 957.00 | 958.00 | 917.00 | 953.00 | 953.00 | 0.32% | 32,397 |
| Aug 31, 2026 | 940.00 | 970.00 | 930.00 | 950.00 | 950.00 | 1.06% | 38,087 |
| Aug 28, 2026 | 947.00 | 948.00 | 922.00 | 940.00 | 940.00 | -0.74% | 41,327 |
| Aug 27, 2026 | 959.00 | 959.00 | 919.00 | 947.00 | 947.00 | -1.25% | 80,086 |
| Aug 26, 2026 | 973.00 | 973.00 | 943.00 | 959.00 | 959.00 | -0.93% | 25,965 |
| Aug 25, 2026 | 974.00 | 974.00 | 926.00 | 968.00 | 968.00 | -0.82% | 130,846 |
| Aug 24, 2026 | 999.00 | 999.00 | 941.00 | 976.00 | 976.00 | -2.59% | 162,214 |
| Aug 21, 2026 | 934.00 | 1,006.00 | 902.00 | 1,002.00 | 1,002.00 | 8.09% | 419,443 |
| Aug 20, 2026 | 910.00 | 932.00 | 910.00 | 927.00 | 927.00 | 1.87% | 75,216 |
| Aug 19, 2026 | 918.00 | 918.00 | 898.00 | 910.00 | 910.00 | -1.19% | 19,164 |
| Aug 18, 2026 | 922.00 | 929.00 | 885.00 | 921.00 | 921.00 | -0.11% | 99,057 |
| Aug 14, 2026 | 929.00 | 929.00 | 897.00 | 922.00 | 922.00 | -0.86% | 68,580 |
| Aug 13, 2026 | 941.00 | 941.00 | 900.00 | 930.00 | 930.00 | -1.17% | 114,834 |
| Aug 12, 2026 | 920.00 | 975.00 | 905.00 | 941.00 | 941.00 | 2.84% | 253,200 |
| Aug 11, 2026 | 921.00 | 921.00 | 889.00 | 915.00 | 915.00 | 1.89% | 114,148 |
| Aug 10, 2026 | 870.00 | 924.00 | 870.00 | 898.00 | 898.00 | 0.90% | 228,413 |
| Aug 7, 2026 | 889.00 | 897.00 | 860.00 | 890.00 | 890.00 | 0.11% | 112,595 |
| Aug 6, 2026 | 906.00 | 921.00 | 858.00 | 889.00 | 889.00 | -0.89% | 190,187 |
| Aug 5, 2026 | 899.00 | 1,077.00 | 867.00 | 897.00 | 897.00 | 8.20% | 3,966,613 |
| Aug 4, 2026 | 808.00 | 833.00 | 796.00 | 829.00 | 829.00 | 4.67% | 40,474 |
| Aug 3, 2026 | 830.00 | 867.00 | 748.00 | 792.00 | 792.00 | -4.58% | 104,556 |