Total Soft Bank Ltd. (KOSDAQ:045340)
South Korea · Delayed Price · Currency is KRW 6,800.00
+120.00 (1.80%)
At close: Apr 3, 2026
Total Soft Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 6,760.00 | 6,870.00 | 6,690.00 | 6,800.00 | 6,800.00 | 1.80% | 16,323 |
| Apr 2, 2026 | 6,990.00 | 7,000.00 | 6,670.00 | 6,680.00 | 6,680.00 | -3.47% | 36,426 |
| Apr 1, 2026 | 6,760.00 | 6,990.00 | 6,760.00 | 6,920.00 | 6,920.00 | 3.28% | 21,367 |
| Mar 31, 2026 | 6,810.00 | 6,880.00 | 6,700.00 | 6,700.00 | 6,700.00 | -3.60% | 48,080 |
| Mar 30, 2026 | 6,830.00 | 7,010.00 | 6,660.00 | 6,950.00 | 6,950.00 | -1.97% | 65,269 |
| Mar 27, 2026 | 6,760.00 | 7,170.00 | 6,670.00 | 7,090.00 | 7,090.00 | 2.75% | 55,595 |
| Mar 26, 2026 | 7,030.00 | 7,030.00 | 6,780.00 | 6,900.00 | 6,900.00 | -0.58% | 26,599 |
| Mar 25, 2026 | 6,920.00 | 7,040.00 | 6,860.00 | 6,940.00 | 6,940.00 | -0.57% | 26,076 |
| Mar 24, 2026 | 6,770.00 | 6,990.00 | 6,670.00 | 6,980.00 | 6,980.00 | 4.65% | 56,661 |
| Mar 23, 2026 | 6,850.00 | 6,850.00 | 6,610.00 | 6,670.00 | 6,670.00 | -3.33% | 57,747 |
| Mar 20, 2026 | 6,880.00 | 6,990.00 | 6,840.00 | 6,900.00 | 6,900.00 | 0.29% | 34,833 |
| Mar 19, 2026 | 6,910.00 | 6,930.00 | 6,740.00 | 6,880.00 | 6,880.00 | -1.15% | 46,800 |
| Mar 18, 2026 | 6,920.00 | 7,100.00 | 6,700.00 | 6,960.00 | 6,960.00 | 1.46% | 62,718 |
| Mar 17, 2026 | 6,970.00 | 7,030.00 | 6,800.00 | 6,860.00 | 6,860.00 | -0.44% | 32,640 |
| Mar 16, 2026 | 6,960.00 | 6,960.00 | 6,700.00 | 6,890.00 | 6,890.00 | -0.58% | 22,407 |
| Mar 13, 2026 | 6,930.00 | 7,150.00 | 6,750.00 | 6,930.00 | 6,930.00 | -0.29% | 21,112 |
| Mar 12, 2026 | 6,900.00 | 7,170.00 | 6,820.00 | 6,950.00 | 6,950.00 | - | 38,318 |
| Mar 11, 2026 | 7,100.00 | 7,230.00 | 6,900.00 | 6,950.00 | 6,950.00 | -2.80% | 45,714 |
| Mar 10, 2026 | 7,120.00 | 7,270.00 | 6,900.00 | 7,150.00 | 7,150.00 | 0.70% | 46,208 |
| Mar 9, 2026 | 6,720.00 | 7,390.00 | 6,440.00 | 7,100.00 | 7,100.00 | 0.71% | 85,438 |
| Mar 6, 2026 | 7,030.00 | 7,140.00 | 6,750.00 | 7,050.00 | 7,050.00 | - | 45,809 |
| Mar 5, 2026 | 6,490.00 | 7,110.00 | 6,410.00 | 7,050.00 | 7,050.00 | 16.14% | 120,560 |
| Mar 4, 2026 | 6,760.00 | 6,790.00 | 5,910.00 | 6,070.00 | 6,070.00 | -11.90% | 219,315 |
| Mar 3, 2026 | 7,300.00 | 7,300.00 | 6,890.00 | 6,890.00 | 6,890.00 | -5.62% | 119,807 |
| Feb 27, 2026 | 7,440.00 | 7,460.00 | 7,200.00 | 7,300.00 | 7,300.00 | -2.28% | 72,654 |
| Feb 26, 2026 | 7,690.00 | 7,920.00 | 7,350.00 | 7,470.00 | 7,470.00 | -2.48% | 123,378 |
| Feb 25, 2026 | 8,350.00 | 8,350.00 | 7,660.00 | 7,660.00 | 7,660.00 | -7.93% | 234,088 |
| Feb 24, 2026 | 7,010.00 | 8,360.00 | 6,960.00 | 8,320.00 | 8,320.00 | 18.86% | 740,313 |
| Feb 23, 2026 | 7,010.00 | 7,070.00 | 6,900.00 | 7,000.00 | 7,000.00 | -0.14% | 73,230 |
| Feb 20, 2026 | 6,740.00 | 7,050.00 | 6,730.00 | 7,010.00 | 7,010.00 | 3.39% | 86,169 |
| Feb 19, 2026 | 6,550.00 | 6,790.00 | 6,540.00 | 6,780.00 | 6,780.00 | 2.11% | 69,634 |
| Feb 13, 2026 | 6,470.00 | 6,740.00 | 6,470.00 | 6,640.00 | 6,640.00 | -0.30% | 61,715 |
| Feb 12, 2026 | 6,590.00 | 6,710.00 | 6,470.00 | 6,660.00 | 6,660.00 | 1.68% | 216,173 |
| Feb 11, 2026 | 6,580.00 | 6,590.00 | 6,400.00 | 6,550.00 | 6,550.00 | -0.15% | 52,374 |
| Feb 10, 2026 | 6,400.00 | 6,610.00 | 6,340.00 | 6,560.00 | 6,560.00 | 2.66% | 78,930 |
| Feb 9, 2026 | 6,030.00 | 6,420.00 | 6,030.00 | 6,390.00 | 6,390.00 | 7.04% | 162,551 |
| Feb 6, 2026 | 6,300.00 | 6,300.00 | 5,580.00 | 5,970.00 | 5,970.00 | -6.43% | 279,449 |
| Feb 5, 2026 | 7,120.00 | 7,120.00 | 6,130.00 | 6,380.00 | 6,380.00 | -9.76% | 362,067 |
| Feb 4, 2026 | 6,980.00 | 7,140.00 | 6,950.00 | 7,070.00 | 7,070.00 | 0.28% | 33,057 |
| Feb 3, 2026 | 7,100.00 | 7,100.00 | 6,880.00 | 7,050.00 | 7,050.00 | 2.62% | 39,199 |
| Feb 2, 2026 | 7,110.00 | 7,190.00 | 6,860.00 | 6,870.00 | 6,870.00 | -4.58% | 55,665 |
| Jan 30, 2026 | 7,320.00 | 7,390.00 | 7,030.00 | 7,200.00 | 7,200.00 | -1.64% | 45,669 |
| Jan 29, 2026 | 7,290.00 | 7,350.00 | 7,100.00 | 7,320.00 | 7,320.00 | 0.41% | 52,836 |
| Jan 28, 2026 | 7,350.00 | 7,400.00 | 7,210.00 | 7,290.00 | 7,290.00 | -1.09% | 49,659 |
| Jan 27, 2026 | 7,310.00 | 7,410.00 | 7,260.00 | 7,370.00 | 7,370.00 | 0.55% | 21,462 |
| Jan 26, 2026 | 7,180.00 | 7,700.00 | 7,100.00 | 7,330.00 | 7,330.00 | 2.09% | 62,612 |
| 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 |