Total Soft Bank Ltd. (KOSDAQ:045340)
South Korea · Delayed Price · Currency is KRW 7,180.00
+130.00 (1.84%)
At close: Jan 23, 2026
Total Soft Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7,100.00 | 7,250.00 | 6,850.00 | 7,180.00 | 7,180.00 | 1.84% | 45,082 |
| Jan 22, 2026 | 6,910.00 | 7,180.00 | 6,800.00 | 7,050.00 | 7,050.00 | 2.32% | 73,903 |
| Jan 21, 2026 | 7,080.00 | 7,080.00 | 6,800.00 | 6,890.00 | 6,890.00 | -2.68% | 34,477 |
| Jan 20, 2026 | 6,790.00 | 7,100.00 | 6,750.00 | 7,080.00 | 7,080.00 | 3.36% | 46,139 |
| Jan 19, 2026 | 6,870.00 | 6,940.00 | 6,790.00 | 6,850.00 | 6,850.00 | -0.29% | 44,311 |
| Jan 16, 2026 | 7,020.00 | 7,020.00 | 6,830.00 | 6,870.00 | 6,870.00 | -2.14% | 80,200 |
| Jan 15, 2026 | 7,170.00 | 7,210.00 | 6,900.00 | 7,020.00 | 7,020.00 | -2.90% | 93,970 |
| Jan 14, 2026 | 7,150.00 | 7,320.00 | 7,080.00 | 7,230.00 | 7,230.00 | - | 28,330 |
| Jan 13, 2026 | 7,380.00 | 7,380.00 | 7,080.00 | 7,230.00 | 7,230.00 | -2.03% | 38,569 |
| Jan 12, 2026 | 7,390.00 | 7,450.00 | 7,200.00 | 7,380.00 | 7,380.00 | -0.14% | 29,863 |
| Jan 9, 2026 | 7,180.00 | 7,570.00 | 7,070.00 | 7,390.00 | 7,390.00 | 2.92% | 28,938 |
| Jan 8, 2026 | 7,330.00 | 7,380.00 | 7,130.00 | 7,180.00 | 7,180.00 | -2.84% | 43,180 |
| Jan 7, 2026 | 7,430.00 | 7,520.00 | 7,280.00 | 7,390.00 | 7,390.00 | -0.54% | 33,097 |
| Jan 6, 2026 | 7,690.00 | 7,700.00 | 7,370.00 | 7,430.00 | 7,430.00 | -2.62% | 37,151 |
| Jan 5, 2026 | 7,530.00 | 7,680.00 | 7,380.00 | 7,630.00 | 7,630.00 | 1.73% | 54,708 |
| Jan 2, 2026 | 7,030.00 | 7,510.00 | 7,030.00 | 7,500.00 | 7,500.00 | 5.49% | 70,317 |
| Dec 30, 2025 | 7,030.00 | 7,240.00 | 6,980.00 | 7,110.00 | 7,110.00 | -0.70% | 25,297 |
| Dec 29, 2025 | 6,940.00 | 7,170.00 | 6,800.00 | 7,160.00 | 7,160.00 | 3.17% | 26,901 |
| Dec 26, 2025 | 7,100.00 | 7,100.00 | 6,900.00 | 6,940.00 | 6,940.00 | -2.25% | 32,974 |
| Dec 24, 2025 | 7,060.00 | 7,180.00 | 7,030.00 | 7,100.00 | 7,100.00 | 0.71% | 16,945 |
| Dec 23, 2025 | 7,340.00 | 7,360.00 | 7,050.00 | 7,050.00 | 7,050.00 | -3.95% | 47,217 |
| Dec 22, 2025 | 7,150.00 | 7,430.00 | 7,140.00 | 7,340.00 | 7,340.00 | 2.80% | 41,529 |
| Dec 19, 2025 | 7,500.00 | 7,500.00 | 7,040.00 | 7,140.00 | 7,140.00 | 1.42% | 43,735 |
| Dec 18, 2025 | 7,040.00 | 7,180.00 | 6,950.00 | 7,040.00 | 7,040.00 | -0.98% | 21,432 |
| Dec 17, 2025 | 7,080.00 | 7,200.00 | 7,070.00 | 7,110.00 | 7,110.00 | -0.28% | 30,970 |
| Dec 16, 2025 | 7,210.00 | 7,240.00 | 7,000.00 | 7,130.00 | 7,130.00 | -1.52% | 34,209 |
| Dec 15, 2025 | 7,140.00 | 7,280.00 | 7,070.00 | 7,240.00 | 7,240.00 | -0.14% | 35,286 |
| Dec 12, 2025 | 7,200.00 | 7,270.00 | 7,000.00 | 7,250.00 | 7,250.00 | -0.28% | 33,514 |
| Dec 11, 2025 | 7,110.00 | 7,300.00 | 7,070.00 | 7,270.00 | 7,270.00 | 2.25% | 33,041 |
| Dec 10, 2025 | 7,280.00 | 7,280.00 | 7,060.00 | 7,110.00 | 7,110.00 | -1.39% | 29,147 |
| Dec 9, 2025 | 7,130.00 | 7,230.00 | 7,010.00 | 7,210.00 | 7,210.00 | 1.12% | 35,221 |
| Dec 8, 2025 | 7,080.00 | 7,140.00 | 6,870.00 | 7,130.00 | 7,130.00 | 1.42% | 38,506 |
| Dec 5, 2025 | 7,060.00 | 7,060.00 | 6,700.00 | 7,030.00 | 7,030.00 | 1.30% | 30,947 |
| Dec 4, 2025 | 7,000.00 | 7,000.00 | 6,840.00 | 6,940.00 | 6,940.00 | - | 48,252 |
| Dec 3, 2025 | 7,020.00 | 7,080.00 | 6,870.00 | 6,940.00 | 6,940.00 | -0.29% | 42,930 |
| Dec 2, 2025 | 6,810.00 | 7,070.00 | 6,800.00 | 6,960.00 | 6,960.00 | 2.20% | 37,224 |
| Dec 1, 2025 | 6,840.00 | 6,930.00 | 6,770.00 | 6,810.00 | 6,810.00 | -0.44% | 28,247 |
| Nov 28, 2025 | 6,660.00 | 7,000.00 | 6,660.00 | 6,840.00 | 6,840.00 | 2.86% | 50,617 |
| Nov 27, 2025 | 6,550.00 | 6,690.00 | 6,450.00 | 6,650.00 | 6,650.00 | 0.91% | 58,794 |
| Nov 26, 2025 | 6,440.00 | 6,610.00 | 6,390.00 | 6,590.00 | 6,590.00 | 2.33% | 50,115 |
| Nov 25, 2025 | 6,540.00 | 6,830.00 | 6,250.00 | 6,440.00 | 6,440.00 | -0.62% | 58,067 |
| Nov 24, 2025 | 6,730.00 | 6,730.00 | 6,440.00 | 6,480.00 | 6,480.00 | -3.71% | 56,637 |
| Nov 21, 2025 | 6,540.00 | 6,830.00 | 6,540.00 | 6,730.00 | 6,730.00 | -0.30% | 63,011 |
| Nov 20, 2025 | 6,640.00 | 7,100.00 | 6,600.00 | 6,750.00 | 6,750.00 | 1.05% | 77,420 |
| Nov 19, 2025 | 6,580.00 | 6,800.00 | 6,480.00 | 6,680.00 | 6,680.00 | 1.52% | 69,653 |
| Nov 18, 2025 | 6,720.00 | 6,740.00 | 6,500.00 | 6,580.00 | 6,580.00 | -2.66% | 110,425 |
| Nov 17, 2025 | 6,900.00 | 7,040.00 | 6,710.00 | 6,760.00 | 6,760.00 | -2.03% | 85,978 |
| Nov 14, 2025 | 7,000.00 | 7,090.00 | 6,820.00 | 6,900.00 | 6,900.00 | -3.23% | 85,737 |
| Nov 13, 2025 | 7,230.00 | 7,320.00 | 7,040.00 | 7,130.00 | 7,130.00 | -0.97% | 90,302 |
| Nov 12, 2025 | 7,930.00 | 8,180.00 | 7,140.00 | 7,200.00 | 7,200.00 | -10.00% | 413,471 |