Total Soft Bank Ltd. (KOSDAQ:045340)
South Korea flag South Korea · Delayed Price · Currency is KRW
8,160.00
-20.00 (-0.24%)
At close: Oct 10, 2025

Total Soft Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20258,180.008,240.007,970.008,160.008,160.00-0.24%53,219
Oct 2, 20258,110.008,240.008,000.008,180.008,180.001.11%49,669
Oct 1, 20258,310.008,310.008,000.008,090.008,090.00-1.70%76,647
Sep 30, 20258,300.008,390.008,180.008,230.008,230.00-1.44%56,807
Sep 29, 20258,440.008,670.008,310.008,350.008,350.00-1.07%60,327
Sep 26, 20258,540.008,590.008,300.008,440.008,440.00-2.31%91,481
Sep 25, 20258,800.008,800.008,560.008,640.008,640.00-1.14%60,932
Sep 24, 20258,840.008,970.008,570.008,740.008,740.00-1.91%171,594
Sep 23, 20258,960.009,260.008,820.008,910.008,910.00-0.56%66,938
Sep 22, 20259,000.009,170.008,950.008,960.008,960.00-0.44%53,307
Sep 19, 20259,110.009,150.008,850.009,000.009,000.00-1.21%117,329
Sep 18, 20259,500.009,580.009,100.009,110.009,110.00-2.36%105,551
Sep 17, 20259,220.009,560.009,200.009,330.009,330.000.54%95,325
Sep 16, 20259,330.009,590.009,140.009,280.009,280.00-0.54%121,983
Sep 15, 20259,320.009,380.009,110.009,330.009,330.000.21%78,162
Sep 12, 20259,240.009,750.009,070.009,310.009,310.001.64%147,855
Sep 11, 20259,600.009,790.009,150.009,160.009,160.00-4.58%209,594
Sep 10, 20259,470.009,640.009,340.009,600.009,600.001.05%210,087
Sep 9, 20258,610.009,660.008,470.009,500.009,500.0010.08%625,165
Sep 8, 20258,550.008,870.008,310.008,630.008,630.000.58%187,059
Sep 5, 20258,950.009,000.008,560.008,580.008,580.00-4.67%121,887
Sep 4, 20258,780.009,000.008,500.009,000.009,000.002.51%108,055
Sep 3, 20258,860.008,950.008,750.008,780.008,780.00-0.79%75,174
Sep 2, 20258,890.009,050.008,600.008,850.008,850.00-0.45%107,106
Sep 1, 20259,120.009,260.008,840.008,890.008,890.00-2.95%179,792
Aug 29, 20258,910.009,300.008,780.009,160.009,160.003.15%203,374
Aug 28, 20259,090.009,180.008,780.008,880.008,880.00-2.31%231,953
Aug 27, 20259,370.009,380.009,030.009,090.009,090.00-2.99%176,718
Aug 26, 20258,880.009,700.008,520.009,370.009,370.005.52%838,308
Aug 25, 20258,680.008,890.008,560.008,880.008,880.005.34%225,758
Aug 22, 20258,610.008,980.008,380.008,430.008,430.00-3.10%294,023
Aug 21, 20258,400.008,700.008,390.008,700.008,700.004.19%294,223
Aug 20, 20258,320.008,540.008,310.008,350.008,350.00-1.76%281,523
Aug 19, 20258,880.008,900.008,410.008,500.008,500.00-4.06%392,125
Aug 18, 20259,120.009,400.008,810.008,860.008,860.00-0.45%832,011
Aug 14, 20259,100.009,280.008,220.008,900.008,900.001.37%2,283,834
Aug 13, 20256,990.008,780.006,740.008,780.008,780.0029.88%3,761,815
Aug 12, 20256,810.007,050.006,750.006,760.006,760.00-0.15%48,207
Aug 11, 20256,950.007,180.006,710.006,770.006,770.00-2.73%143,419
Aug 8, 20257,130.007,240.006,930.006,960.006,960.00-2.38%99,622
Aug 7, 20257,190.007,300.007,050.007,130.007,130.00-0.83%87,625
Aug 6, 20256,940.007,220.006,920.007,190.007,190.003.75%46,293
Aug 5, 20256,810.007,040.006,810.006,930.006,930.001.76%35,097
Aug 4, 20256,760.006,860.006,560.006,810.006,810.001.04%19,081
Aug 1, 20256,920.006,960.006,560.006,740.006,740.00-2.60%89,578
Jul 31, 20257,000.007,110.006,850.006,920.006,920.00-0.43%35,884
Jul 30, 20257,160.007,160.006,920.006,950.006,950.00-1.70%43,736
Jul 29, 20257,010.007,140.006,880.007,070.007,070.000.86%54,680
Jul 28, 20257,100.007,400.006,930.007,010.007,010.00-2.64%48,886
Jul 25, 20257,340.007,340.007,030.007,200.007,200.00-2.57%60,864