Total Soft Bank Ltd. (KOSDAQ:045340)
South Korea · Delayed Price · Currency is KRW 7,210.00
+80.00 (1.12%)
At close: Dec 9, 2025
Total Soft Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 7,940.00 | 8,130.00 | 7,940.00 | 8,000.00 | 8,000.00 | - | 32,661 |
| Nov 10, 2025 | 7,800.00 | 8,100.00 | 7,720.00 | 8,000.00 | 8,000.00 | 2.83% | 37,366 |
| Nov 7, 2025 | 7,840.00 | 7,880.00 | 7,500.00 | 7,780.00 | 7,780.00 | -1.52% | 63,505 |
| Nov 6, 2025 | 8,010.00 | 8,030.00 | 7,670.00 | 7,900.00 | 7,900.00 | -1.62% | 45,595 |
| Nov 5, 2025 | 7,910.00 | 8,100.00 | 7,420.00 | 8,030.00 | 8,030.00 | -0.12% | 83,939 |
| Nov 4, 2025 | 8,240.00 | 8,310.00 | 7,930.00 | 8,040.00 | 8,040.00 | -1.71% | 35,323 |
| Nov 3, 2025 | 7,800.00 | 8,570.00 | 7,790.00 | 8,180.00 | 8,180.00 | 5.01% | 147,934 |
| Oct 31, 2025 | 7,870.00 | 7,870.00 | 7,660.00 | 7,790.00 | 7,790.00 | -1.14% | 47,088 |
| Oct 30, 2025 | 7,820.00 | 7,980.00 | 7,650.00 | 7,880.00 | 7,880.00 | - | 66,726 |
| Oct 29, 2025 | 8,020.00 | 8,070.00 | 7,800.00 | 7,880.00 | 7,880.00 | -2.72% | 58,624 |
| Oct 28, 2025 | 7,970.00 | 8,120.00 | 7,890.00 | 8,100.00 | 8,100.00 | 1.63% | 48,384 |
| Oct 27, 2025 | 7,950.00 | 8,120.00 | 7,890.00 | 7,970.00 | 7,970.00 | 0.38% | 53,892 |
| Oct 24, 2025 | 8,100.00 | 8,110.00 | 7,760.00 | 7,940.00 | 7,940.00 | -2.22% | 89,488 |
| Oct 23, 2025 | 8,450.00 | 8,450.00 | 8,050.00 | 8,120.00 | 8,120.00 | -3.91% | 74,732 |
| Oct 22, 2025 | 7,900.00 | 8,500.00 | 7,780.00 | 8,450.00 | 8,450.00 | 6.96% | 153,372 |
| Oct 21, 2025 | 7,710.00 | 7,900.00 | 7,620.00 | 7,900.00 | 7,900.00 | 1.54% | 80,920 |
| Oct 20, 2025 | 7,670.00 | 7,860.00 | 7,610.00 | 7,780.00 | 7,780.00 | -0.77% | 63,865 |
| Oct 17, 2025 | 7,990.00 | 8,010.00 | 7,570.00 | 7,840.00 | 7,840.00 | -2.49% | 98,757 |
| Oct 16, 2025 | 8,060.00 | 8,200.00 | 8,040.00 | 8,040.00 | 8,040.00 | -0.25% | 37,402 |
| Oct 15, 2025 | 8,050.00 | 8,240.00 | 7,990.00 | 8,060.00 | 8,060.00 | 0.25% | 45,461 |
| Oct 14, 2025 | 8,100.00 | 8,180.00 | 7,930.00 | 8,040.00 | 8,040.00 | -1.59% | 62,670 |
| Oct 13, 2025 | 7,910.00 | 8,420.00 | 7,910.00 | 8,170.00 | 8,170.00 | 0.12% | 50,273 |
| Oct 10, 2025 | 8,180.00 | 8,240.00 | 7,970.00 | 8,160.00 | 8,160.00 | -0.24% | 53,219 |
| Oct 2, 2025 | 8,110.00 | 8,240.00 | 8,000.00 | 8,180.00 | 8,180.00 | 1.11% | 49,669 |
| Oct 1, 2025 | 8,310.00 | 8,310.00 | 8,000.00 | 8,090.00 | 8,090.00 | -1.70% | 76,647 |
| Sep 30, 2025 | 8,300.00 | 8,390.00 | 8,180.00 | 8,230.00 | 8,230.00 | -1.44% | 56,807 |
| Sep 29, 2025 | 8,440.00 | 8,670.00 | 8,310.00 | 8,350.00 | 8,350.00 | -1.07% | 60,327 |
| Sep 26, 2025 | 8,540.00 | 8,590.00 | 8,300.00 | 8,440.00 | 8,440.00 | -2.31% | 91,481 |
| Sep 25, 2025 | 8,800.00 | 8,800.00 | 8,560.00 | 8,640.00 | 8,640.00 | -1.14% | 60,932 |
| Sep 24, 2025 | 8,840.00 | 8,970.00 | 8,570.00 | 8,740.00 | 8,740.00 | -1.91% | 171,594 |