Softcen Co., Ltd. (KOSDAQ:032680)
South Korea · Delayed Price · Currency is KRW 1,003.00
+68.00 (7.27%)
At close: Jul 21, 2026
Softcen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 695.00 | 790.00 | 695.00 | 740.00 | 740.00 | -1.33% | 134,099 |
| Jun 23, 2026 | 832.00 | 832.00 | 750.00 | 750.00 | 750.00 | -9.64% | 87,376 |
| Jun 22, 2026 | 835.00 | 835.00 | 785.00 | 830.00 | 830.00 | -0.60% | 182,005 |
| Jun 19, 2026 | 872.00 | 872.00 | 806.00 | 835.00 | 835.00 | -4.24% | 109,129 |
| Jun 18, 2026 | 897.00 | 917.00 | 856.00 | 872.00 | 872.00 | -2.79% | 126,321 |
| Jun 17, 2026 | 902.00 | 902.00 | 877.00 | 897.00 | 897.00 | -0.88% | 70,875 |
| Jun 16, 2026 | 905.00 | 914.00 | 871.00 | 905.00 | 905.00 | 0.33% | 161,762 |
| Jun 15, 2026 | 911.00 | 920.00 | 882.00 | 902.00 | 902.00 | -0.33% | 175,814 |
| Jun 12, 2026 | 1,068.00 | 1,174.00 | 883.00 | 905.00 | 905.00 | -7.46% | 2,219,869 |
| Jun 11, 2026 | 753.00 | 978.00 | 751.00 | 978.00 | 978.00 | 29.88% | 1,331,161 |
| Jun 10, 2026 | 812.00 | 842.00 | 727.00 | 753.00 | 753.00 | -7.27% | 162,077 |
| Jun 9, 2026 | 800.00 | 848.00 | 797.00 | 812.00 | 812.00 | 1.12% | 110,715 |
| Jun 8, 2026 | 860.00 | 895.00 | 795.00 | 803.00 | 803.00 | -7.27% | 133,930 |
| Jun 5, 2026 | 911.00 | 919.00 | 845.00 | 866.00 | 866.00 | -5.77% | 146,680 |
| Jun 4, 2026 | 962.00 | 1,200.00 | 855.00 | 919.00 | 919.00 | -4.47% | 1,362,599 |
| Jun 2, 2026 | 990.00 | 991.00 | 778.00 | 962.00 | 962.00 | -2.93% | 432,114 |
| Jun 1, 2026 | 1,110.00 | 1,110.00 | 964.00 | 991.00 | 991.00 | -10.72% | 251,652 |
| May 29, 2026 | 1,130.00 | 1,130.00 | 1,064.00 | 1,110.00 | 1,110.00 | -1.86% | 114,005 |
| May 28, 2026 | 1,225.00 | 1,235.00 | 1,025.00 | 1,131.00 | 1,131.00 | -8.42% | 311,013 |
| May 27, 2026 | 1,284.00 | 1,284.00 | 1,185.00 | 1,235.00 | 1,235.00 | -4.78% | 242,965 |
| May 26, 2026 | 1,309.00 | 1,309.00 | 1,210.00 | 1,297.00 | 1,297.00 | -3.21% | 425,966 |
| Apr 30, 2026 | 1,390.00 | 1,405.00 | 1,295.00 | 1,340.00 | 1,340.00 | -3.25% | 579,013 |
| Apr 29, 2026 | 1,420.00 | 1,445.00 | 1,365.00 | 1,385.00 | 1,385.00 | -2.46% | 430,044 |
| Apr 28, 2026 | 1,350.00 | 1,445.00 | 1,345.00 | 1,420.00 | 1,420.00 | 3.65% | 688,553 |
| Apr 27, 2026 | 1,365.00 | 1,405.00 | 1,340.00 | 1,370.00 | 1,370.00 | 3.01% | 359,468 |
| Apr 24, 2026 | 1,305.00 | 1,330.00 | 1,275.00 | 1,330.00 | 1,330.00 | 2.70% | 176,447 |
| Apr 23, 2026 | 1,300.00 | 1,400.00 | 1,250.00 | 1,295.00 | 1,295.00 | 0.78% | 359,188 |
| Apr 22, 2026 | 1,300.00 | 1,300.00 | 1,240.00 | 1,285.00 | 1,285.00 | - | 202,127 |
| Apr 21, 2026 | 1,250.00 | 1,295.00 | 1,225.00 | 1,285.00 | 1,285.00 | 4.05% | 296,517 |
| Apr 20, 2026 | 1,225.00 | 1,345.00 | 1,200.00 | 1,235.00 | 1,235.00 | 0.82% | 481,056 |
| Apr 17, 2026 | 1,235.00 | 1,255.00 | 1,200.00 | 1,225.00 | 1,225.00 | -0.41% | 105,065 |
| Apr 16, 2026 | 1,210.00 | 1,230.00 | 1,190.00 | 1,230.00 | 1,230.00 | 1.65% | 133,920 |
| Apr 15, 2026 | 1,215.00 | 1,220.00 | 1,185.00 | 1,210.00 | 1,210.00 | -0.41% | 133,708 |