Total Soft Bank Ltd. (KOSDAQ:045340)
South Korea · Delayed Price · Currency is KRW 8,900.00
+120.00 (1.37%)
At close: Aug 14, 2025, 3:30 PM KST
Total Soft Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9,100.00 | 9,280.00 | 8,220.00 | 8,900.00 | - | 1.37% | 2,283,834 |
| Aug 13, 2025 | 6,990.00 | 8,780.00 | 6,740.00 | 8,780.00 | - | 29.88% | 3,761,815 |
| Aug 12, 2025 | 6,810.00 | 7,050.00 | 6,750.00 | 6,760.00 | - | -0.15% | 48,207 |
| Aug 11, 2025 | 6,950.00 | 7,180.00 | 6,710.00 | 6,770.00 | - | -2.73% | 143,419 |
| Aug 8, 2025 | 7,130.00 | 7,240.00 | 6,930.00 | 6,960.00 | - | -2.38% | 99,622 |
| Aug 7, 2025 | 7,190.00 | 7,300.00 | 7,050.00 | 7,130.00 | - | -0.83% | 87,625 |
| Aug 6, 2025 | 6,940.00 | 7,220.00 | 6,920.00 | 7,190.00 | - | 3.75% | 46,293 |
| Aug 5, 2025 | 6,810.00 | 7,040.00 | 6,810.00 | 6,930.00 | - | 1.76% | 35,097 |
| Aug 4, 2025 | 6,760.00 | 6,860.00 | 6,560.00 | 6,810.00 | - | 1.04% | 19,081 |
| Aug 1, 2025 | 6,920.00 | 6,960.00 | 6,560.00 | 6,740.00 | - | -2.60% | 89,578 |
| Jul 31, 2025 | 7,000.00 | 7,110.00 | 6,850.00 | 6,920.00 | - | -0.43% | 35,884 |
| Jul 30, 2025 | 7,160.00 | 7,160.00 | 6,920.00 | 6,950.00 | - | -1.70% | 43,736 |
| Jul 29, 2025 | 7,010.00 | 7,140.00 | 6,880.00 | 7,070.00 | - | 0.86% | 54,680 |
| Jul 28, 2025 | 7,100.00 | 7,400.00 | 6,930.00 | 7,010.00 | - | -2.64% | 48,886 |
| Jul 25, 2025 | 7,340.00 | 7,340.00 | 7,030.00 | 7,200.00 | - | -2.57% | 60,864 |
| Jul 24, 2025 | 7,440.00 | 7,540.00 | 7,260.00 | 7,390.00 | - | -0.67% | 49,727 |
| Jul 23, 2025 | 7,310.00 | 7,590.00 | 7,210.00 | 7,440.00 | - | 2.76% | 104,688 |
| Jul 22, 2025 | 7,260.00 | 7,360.00 | 7,100.00 | 7,240.00 | - | -1.63% | 65,863 |
| Jul 21, 2025 | 7,780.00 | 7,780.00 | 7,190.00 | 7,360.00 | - | -4.29% | 140,404 |
| Jul 18, 2025 | 7,750.00 | 7,800.00 | 7,570.00 | 7,690.00 | - | -0.39% | 63,605 |
| Jul 17, 2025 | 7,740.00 | 7,780.00 | 7,480.00 | 7,720.00 | - | 1.18% | 72,735 |
| Jul 16, 2025 | 7,710.00 | 7,750.00 | 7,530.00 | 7,630.00 | - | -1.17% | 90,481 |
| Jul 15, 2025 | 7,650.00 | 7,870.00 | 7,410.00 | 7,720.00 | - | 2.39% | 157,320 |
| Jul 14, 2025 | 7,300.00 | 7,650.00 | 7,150.00 | 7,540.00 | - | 4.14% | 149,101 |
| Jul 11, 2025 | 7,120.00 | 7,400.00 | 7,120.00 | 7,240.00 | - | 1.69% | 86,266 |
| Jul 10, 2025 | 7,150.00 | 7,240.00 | 7,000.00 | 7,120.00 | - | 0.28% | 57,876 |
| Jul 9, 2025 | 7,250.00 | 7,320.00 | 7,070.00 | 7,100.00 | - | -3.14% | 76,973 |
| Jul 8, 2025 | 7,330.00 | 7,420.00 | 7,120.00 | 7,330.00 | - | -0.81% | 112,276 |
| Jul 7, 2025 | 6,840.00 | 7,480.00 | 6,800.00 | 7,390.00 | - | 9.00% | 305,954 |
| Jul 4, 2025 | 6,920.00 | 7,060.00 | 6,770.00 | 6,780.00 | - | -2.73% | 65,631 |
| Jul 3, 2025 | 6,870.00 | 6,970.00 | 6,720.00 | 6,970.00 | - | 2.80% | 51,070 |
| Jul 2, 2025 | 6,830.00 | 7,160.00 | 6,660.00 | 6,780.00 | - | -0.59% | 150,599 |
| Jul 1, 2025 | 6,800.00 | 6,970.00 | 6,530.00 | 6,820.00 | - | 3.02% | 95,645 |
| Jun 30, 2025 | 6,740.00 | 6,860.00 | 6,460.00 | 6,620.00 | - | -2.50% | 55,276 |
| Jun 27, 2025 | 6,850.00 | 6,860.00 | 6,560.00 | 6,790.00 | - | -3.00% | 107,690 |
| Jun 26, 2025 | 7,020.00 | 7,140.00 | 6,710.00 | 7,000.00 | - | - | 129,462 |
| Jun 25, 2025 | 6,900.00 | 7,250.00 | 6,800.00 | 7,000.00 | - | 0.29% | 240,843 |
| Jun 24, 2025 | 6,570.00 | 7,070.00 | 6,450.00 | 6,980.00 | - | 8.55% | 276,395 |
| Jun 23, 2025 | 6,220.00 | 6,430.00 | 6,130.00 | 6,430.00 | - | 1.58% | 96,103 |
| Jun 20, 2025 | 6,430.00 | 6,580.00 | 6,210.00 | 6,330.00 | - | -1.56% | 72,641 |
| Jun 19, 2025 | 6,800.00 | 6,800.00 | 6,380.00 | 6,430.00 | - | -2.58% | 76,576 |
| Jun 18, 2025 | 6,350.00 | 6,870.00 | 6,350.00 | 6,600.00 | - | 3.94% | 171,628 |
| Jun 17, 2025 | 6,530.00 | 6,570.00 | 6,220.00 | 6,350.00 | - | -2.76% | 107,779 |
| Jun 16, 2025 | 6,420.00 | 6,640.00 | 6,270.00 | 6,530.00 | - | 1.71% | 99,763 |
| Jun 13, 2025 | 6,640.00 | 6,730.00 | 6,340.00 | 6,420.00 | - | -3.31% | 115,544 |
| Jun 12, 2025 | 6,640.00 | 6,870.00 | 6,520.00 | 6,640.00 | - | - | 146,740 |
| Jun 11, 2025 | 6,240.00 | 6,640.00 | 6,240.00 | 6,640.00 | - | 5.40% | 131,523 |
| Jun 10, 2025 | 6,150.00 | 6,400.00 | 6,010.00 | 6,300.00 | - | 2.44% | 140,276 |
| Jun 9, 2025 | 5,780.00 | 6,250.00 | 5,760.00 | 6,150.00 | - | 6.96% | 173,664 |
| Jun 5, 2025 | 5,470.00 | 5,850.00 | 5,420.00 | 5,750.00 | - | 5.12% | 150,612 |