Softcen Co., Ltd. (KOSDAQ:032680)
South Korea · Delayed Price · Currency is KRW 1,340.00
-45.00 (-3.25%)
At close: Apr 30, 2026
Softcen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 1,195.00 | 1,250.00 | 1,180.00 | 1,215.00 | 1,215.00 | 1.25% | 122,412 |
| Apr 13, 2026 | 1,195.00 | 1,200.00 | 1,185.00 | 1,200.00 | 1,200.00 | -0.41% | 66,839 |
| Apr 10, 2026 | 1,190.00 | 1,215.00 | 1,170.00 | 1,205.00 | 1,205.00 | 1.26% | 140,464 |
| Apr 9, 2026 | 1,200.00 | 1,210.00 | 1,165.00 | 1,190.00 | 1,190.00 | -0.83% | 76,334 |
| Apr 8, 2026 | 1,200.00 | 1,215.00 | 1,160.00 | 1,200.00 | 1,200.00 | 3.45% | 102,834 |
| Apr 7, 2026 | 1,210.00 | 1,225.00 | 1,150.00 | 1,160.00 | 1,160.00 | -4.13% | 154,729 |
| Apr 6, 2026 | 1,205.00 | 1,240.00 | 1,180.00 | 1,210.00 | 1,210.00 | 0.41% | 106,851 |
| Apr 3, 2026 | 1,165.00 | 1,210.00 | 1,130.00 | 1,205.00 | 1,205.00 | 4.33% | 96,090 |
| Apr 2, 2026 | 1,210.00 | 1,210.00 | 1,130.00 | 1,155.00 | 1,155.00 | -3.35% | 115,161 |
| Apr 1, 2026 | 1,215.00 | 1,220.00 | 1,175.00 | 1,195.00 | 1,195.00 | 0.42% | 87,565 |
| Mar 31, 2026 | 1,220.00 | 1,225.00 | 1,170.00 | 1,190.00 | 1,190.00 | -2.46% | 157,125 |
| Mar 30, 2026 | 1,200.00 | 1,230.00 | 1,155.00 | 1,220.00 | 1,220.00 | 1.24% | 165,389 |
| Mar 27, 2026 | 1,145.00 | 1,350.00 | 1,120.00 | 1,205.00 | 1,205.00 | 4.78% | 778,695 |
| Mar 26, 2026 | 1,150.00 | 1,155.00 | 1,110.00 | 1,150.00 | 1,150.00 | 0.44% | 77,274 |
| Mar 25, 2026 | 1,160.00 | 1,160.00 | 1,115.00 | 1,145.00 | 1,145.00 | 0.88% | 140,101 |
| Mar 24, 2026 | 1,140.00 | 1,165.00 | 1,105.00 | 1,135.00 | 1,135.00 | - | 114,325 |
| Mar 23, 2026 | 1,170.00 | 1,190.00 | 1,100.00 | 1,135.00 | 1,135.00 | -2.58% | 237,362 |
| Mar 20, 2026 | 1,110.00 | 1,250.00 | 1,085.00 | 1,165.00 | 1,165.00 | 4.95% | 666,739 |
| Mar 19, 2026 | 1,055.00 | 1,155.00 | 995.00 | 1,110.00 | 1,110.00 | - | 582,498 |
| Mar 18, 2026 | 1,195.00 | 1,195.00 | 1,100.00 | 1,110.00 | 1,110.00 | -7.50% | 379,291 |
| Mar 17, 2026 | 1,205.00 | 1,240.00 | 1,170.00 | 1,200.00 | 1,200.00 | - | 167,860 |
| Mar 16, 2026 | 1,200.00 | 1,250.00 | 1,190.00 | 1,200.00 | 1,200.00 | -1.23% | 66,842 |
| Mar 13, 2026 | 1,215.00 | 1,220.00 | 1,180.00 | 1,215.00 | 1,215.00 | -0.41% | 140,774 |
| Mar 12, 2026 | 1,230.00 | 1,240.00 | 1,195.00 | 1,220.00 | 1,220.00 | -0.81% | 79,519 |
| Mar 11, 2026 | 1,230.00 | 1,250.00 | 1,195.00 | 1,230.00 | 1,230.00 | 0.41% | 137,977 |
| Mar 10, 2026 | 1,235.00 | 1,255.00 | 1,195.00 | 1,225.00 | 1,225.00 | 0.82% | 171,253 |
| Mar 9, 2026 | 1,285.00 | 1,285.00 | 1,190.00 | 1,215.00 | 1,215.00 | -6.90% | 254,763 |
| Mar 6, 2026 | 1,300.00 | 1,360.00 | 1,250.00 | 1,305.00 | 1,305.00 | 1.16% | 228,632 |
| Mar 5, 2026 | 1,295.00 | 1,360.00 | 1,280.00 | 1,290.00 | 1,290.00 | 3.20% | 306,916 |
| Mar 4, 2026 | 1,300.00 | 1,300.00 | 1,115.00 | 1,250.00 | 1,250.00 | -4.21% | 514,465 |
| Mar 3, 2026 | 1,350.00 | 1,380.00 | 1,300.00 | 1,305.00 | 1,305.00 | -7.12% | 410,194 |
| Feb 27, 2026 | 1,470.00 | 1,470.00 | 1,365.00 | 1,405.00 | 1,405.00 | -4.42% | 447,198 |
| Feb 26, 2026 | 1,485.00 | 1,525.00 | 1,425.00 | 1,470.00 | 1,470.00 | -1.01% | 636,842 |
| Feb 25, 2026 | 1,400.00 | 1,610.00 | 1,400.00 | 1,485.00 | 1,485.00 | 6.45% | 2,074,600 |
| Feb 24, 2026 | 1,330.00 | 1,485.00 | 1,300.00 | 1,395.00 | 1,395.00 | 7.31% | 1,347,314 |
| Feb 23, 2026 | 1,350.00 | 1,370.00 | 1,290.00 | 1,300.00 | 1,300.00 | -3.35% | 473,473 |
| Feb 20, 2026 | 1,325.00 | 1,360.00 | 1,285.00 | 1,345.00 | 1,345.00 | 1.89% | 448,869 |
| Feb 19, 2026 | 1,370.00 | 1,385.00 | 1,280.00 | 1,320.00 | 1,320.00 | -2.94% | 915,462 |