Softcen Co., Ltd. (KOSDAQ:032680)
South Korea · Delayed Price · Currency is KRW 905.00
-23.00 (-2.48%)
At close: Sep 3, 2026
Softcen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 821.00 | 857.00 | 780.00 | 830.00 | 830.00 | 0.36% | 75,050 |
| Jul 30, 2026 | 850.00 | 850.00 | 750.00 | 827.00 | 827.00 | -0.36% | 55,397 |
| Jul 29, 2026 | 899.00 | 920.00 | 750.00 | 830.00 | 830.00 | -7.68% | 118,415 |
| Jul 28, 2026 | 995.00 | 995.00 | 850.00 | 899.00 | 899.00 | -8.08% | 68,978 |
| Jul 27, 2026 | 1,023.00 | 1,023.00 | 948.00 | 978.00 | 978.00 | -2.20% | 39,684 |
| Jul 24, 2026 | 1,000.00 | 1,007.00 | 977.00 | 1,000.00 | 1,000.00 | 0.91% | 77,211 |
| Jul 23, 2026 | 1,006.00 | 1,027.00 | 958.00 | 991.00 | 991.00 | -1.49% | 134,868 |
| Jul 22, 2026 | 1,003.00 | 1,010.00 | 945.00 | 1,006.00 | 1,006.00 | 0.30% | 51,535 |
| Jul 21, 2026 | 900.00 | 1,003.00 | 885.00 | 1,003.00 | 1,003.00 | 7.27% | 175,563 |
| Jul 20, 2026 | 890.00 | 935.00 | 856.00 | 935.00 | 935.00 | 8.09% | 71,322 |
| Jul 16, 2026 | 915.00 | 949.00 | 844.00 | 865.00 | 865.00 | -5.57% | 23,631 |
| Jul 15, 2026 | 903.00 | 921.00 | 891.00 | 916.00 | 916.00 | 1.55% | 40,502 |
| Jul 14, 2026 | 895.00 | 904.00 | 823.00 | 902.00 | 902.00 | 0.67% | 79,349 |
| Jul 13, 2026 | 896.00 | 896.00 | 834.00 | 896.00 | 896.00 | 2.99% | 85,604 |
| Jul 10, 2026 | 860.00 | 870.00 | 849.00 | 870.00 | 870.00 | 4.69% | 18,201 |
| Jul 9, 2026 | 816.00 | 836.00 | 800.00 | 831.00 | 831.00 | 1.09% | 38,902 |
| Jul 8, 2026 | 852.00 | 867.00 | 791.00 | 822.00 | 822.00 | -3.52% | 65,298 |
| Jul 7, 2026 | 801.00 | 880.00 | 800.00 | 852.00 | 852.00 | 2.65% | 101,972 |
| Jul 6, 2026 | 861.00 | 915.00 | 811.00 | 830.00 | 830.00 | -3.60% | 55,171 |
| Jul 3, 2026 | 959.00 | 959.00 | 861.00 | 861.00 | 861.00 | -6.41% | 62,594 |
| Jul 2, 2026 | 1,038.00 | 1,038.00 | 920.00 | 920.00 | 920.00 | -11.79% | 145,930 |
| Jul 1, 2026 | 922.00 | 1,043.00 | 879.00 | 1,043.00 | 1,043.00 | 13.12% | 311,857 |
| Jun 30, 2026 | 907.00 | 922.00 | 819.00 | 922.00 | 922.00 | 1.32% | 275,017 |
| Jun 29, 2026 | 750.00 | 948.00 | 750.00 | 910.00 | 910.00 | 22.48% | 918,290 |
| Jun 26, 2026 | 716.00 | 788.00 | 691.00 | 743.00 | 743.00 | 0.41% | 111,246 |
| Jun 25, 2026 | 742.00 | 787.00 | 721.00 | 740.00 | 740.00 | - | 40,836 |