Softcen Co., Ltd. (KOSDAQ:032685)
South Korea · Delayed Price · Currency is KRW 6,150.00
-80.00 (-1.28%)
At close: Oct 8, 2026
KOSDAQ:032685 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 6,500.00 | 7,810.00 | 6,150.00 | 6,150.00 | 6,150.00 | -1.28% | 11,139 |
| Oct 7, 2026 | 6,440.00 | 6,890.00 | 6,230.00 | 6,230.00 | 6,230.00 | -15.35% | 8,183 |
| Oct 6, 2026 | 5,820.00 | 7,440.00 | 5,820.00 | 7,360.00 | 7,360.00 | 28.45% | 8,343 |
| Oct 2, 2026 | 5,860.00 | 5,860.00 | 5,510.00 | 5,730.00 | 5,730.00 | -1.21% | 1,020 |
| Oct 1, 2026 | 5,690.00 | 5,830.00 | 5,600.00 | 5,800.00 | 5,800.00 | 3.57% | 1,247 |
| Sep 30, 2026 | 5,560.00 | 5,820.00 | 5,560.00 | 5,600.00 | 5,600.00 | -4.11% | 1,390 |
| Sep 29, 2026 | 5,750.00 | 5,840.00 | 5,740.00 | 5,840.00 | 5,840.00 | 0.52% | 753 |
| Sep 28, 2026 | 5,940.00 | 5,940.00 | 5,610.00 | 5,810.00 | 5,810.00 | -4.91% | 3,242 |
| Sep 23, 2026 | 6,530.00 | 6,530.00 | 6,000.00 | 6,110.00 | 6,110.00 | -8.26% | 2,366 |
| Sep 22, 2026 | 6,750.00 | 6,970.00 | 6,660.00 | 6,660.00 | 6,660.00 | -4.86% | 510 |
| Sep 21, 2026 | 7,580.00 | 7,580.00 | 6,720.00 | 7,000.00 | 7,000.00 | 0.29% | 778 |
| Sep 18, 2026 | 6,250.00 | 7,000.00 | 6,250.00 | 6,980.00 | 6,980.00 | 11.68% | 2,107 |
| Sep 17, 2026 | 6,600.00 | 6,600.00 | 6,110.00 | 6,250.00 | 6,250.00 | -5.30% | 2,972 |
| Sep 16, 2026 | 6,710.00 | 6,710.00 | 6,570.00 | 6,600.00 | 6,600.00 | -1.49% | 761 |
| Sep 15, 2026 | 6,570.00 | 6,870.00 | 6,450.00 | 6,700.00 | 6,700.00 | - | 2,285 |
| Sep 14, 2026 | 6,800.00 | 6,880.00 | 6,620.00 | 6,700.00 | 6,700.00 | -3.60% | 2,935 |
| Sep 11, 2026 | 7,000.00 | 7,160.00 | 6,880.00 | 6,950.00 | 6,950.00 | -4.79% | 6,612 |
| Sep 10, 2026 | 8,300.00 | 8,350.00 | 7,250.00 | 7,300.00 | 7,300.00 | -12.05% | 6,407 |
| Sep 9, 2026 | 8,700.00 | 8,700.00 | 8,300.00 | 8,300.00 | 8,300.00 | -3.94% | 1,442 |
| Sep 8, 2026 | 8,700.00 | 8,700.00 | 8,330.00 | 8,640.00 | 8,640.00 | -0.69% | 3,003 |
| Sep 7, 2026 | 9,250.00 | 9,250.00 | 8,570.00 | 8,700.00 | 8,700.00 | -4.81% | 5,670 |
| Sep 4, 2026 | 10,050.00 | 11,100.00 | 9,140.00 | 9,140.00 | 9,140.00 | 2.70% | 20,574 |
| Sep 3, 2026 | 8,540.00 | 8,990.00 | 8,540.00 | 8,900.00 | 8,900.00 | 2.53% | 2,507 |
| Sep 2, 2026 | 8,650.00 | 8,900.00 | 8,510.00 | 8,680.00 | 8,680.00 | -0.23% | 2,515 |
| Sep 1, 2026 | 8,600.00 | 8,820.00 | 8,600.00 | 8,700.00 | 8,700.00 | -0.23% | 3,053 |
| Aug 31, 2026 | 8,800.00 | 9,200.00 | 8,720.00 | 8,720.00 | 8,720.00 | -5.01% | 2,883 |
| Aug 28, 2026 | 9,100.00 | 9,500.00 | 9,100.00 | 9,180.00 | 9,180.00 | 3.15% | 2,411 |
| Aug 27, 2026 | 8,450.00 | 9,550.00 | 8,450.00 | 8,900.00 | 8,900.00 | 3.37% | 6,483 |
| Aug 26, 2026 | 9,160.00 | 9,460.00 | 8,510.00 | 8,610.00 | 8,610.00 | -6.31% | 6,628 |
| Aug 25, 2026 | 8,900.00 | 9,800.00 | 8,550.00 | 9,190.00 | 9,190.00 | 2.22% | 6,485 |
| Aug 24, 2026 | 9,120.00 | 9,250.00 | 8,820.00 | 8,990.00 | 8,990.00 | -2.81% | 5,084 |
| Aug 21, 2026 | 9,990.00 | 11,570.00 | 9,250.00 | 9,250.00 | 9,250.00 | 3.93% | 23,622 |
| Aug 20, 2026 | 8,700.00 | 9,140.00 | 8,700.00 | 8,900.00 | 8,900.00 | -1.11% | 4,032 |
| Aug 19, 2026 | 9,210.00 | 9,900.00 | 8,900.00 | 9,000.00 | 9,000.00 | -4.76% | 11,794 |
| Aug 18, 2026 | 10,520.00 | 11,870.00 | 9,430.00 | 9,450.00 | 9,450.00 | -12.98% | 22,828 |
| Aug 14, 2026 | 8,270.00 | 10,860.00 | 8,270.00 | 10,860.00 | 10,860.00 | 29.90% | 10,595 |
| Aug 13, 2026 | 8,700.00 | 8,700.00 | 8,200.00 | 8,360.00 | 8,360.00 | -5.96% | 10,023 |
| Aug 12, 2026 | 9,100.00 | 9,690.00 | 8,680.00 | 8,890.00 | 8,890.00 | -0.22% | 7,259 |
| Aug 11, 2026 | 9,470.00 | 9,470.00 | 8,910.00 | 8,910.00 | 8,910.00 | -3.68% | 6,048 |
| Aug 10, 2026 | 9,500.00 | 9,500.00 | 9,100.00 | 9,250.00 | 9,250.00 | -2.63% | 6,634 |
| Aug 7, 2026 | 10,150.00 | 11,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | -7.50% | 13,566 |
| Aug 6, 2026 | 11,030.00 | 11,030.00 | 10,150.00 | 10,270.00 | 10,270.00 | -9.12% | 14,776 |
| Aug 5, 2026 | 11,370.00 | 12,530.00 | 10,820.00 | 11,300.00 | 11,300.00 | 4.63% | 26,014 |
| Aug 4, 2026 | 11,300.00 | 12,200.00 | 10,800.00 | 10,800.00 | 10,800.00 | -10.00% | 22,812 |
| Aug 3, 2026 | 11,550.00 | 13,780.00 | 10,260.00 | 12,000.00 | 12,000.00 | 13.21% | 38,564 |
| Jul 31, 2026 | 9,990.00 | 11,300.00 | 9,800.00 | 10,600.00 | 10,600.00 | -11.59% | 27,548 |
| Jul 30, 2026 | 10,660.00 | 13,000.00 | 9,500.00 | 11,990.00 | 11,990.00 | 3.81% | 32,531 |
| Jul 29, 2026 | 15,240.00 | 16,920.00 | 10,670.00 | 11,550.00 | 11,550.00 | -24.21% | 53,567 |
| Jul 28, 2026 | 15,240.00 | 15,240.00 | 15,240.00 | 15,240.00 | 15,240.00 | 29.92% | 6,930 |
| Jul 27, 2026 | 9,030.00 | 11,730.00 | 9,030.00 | 11,730.00 | 11,730.00 | 29.90% | 39,439 |