Total Soft Bank Ltd. (KOSDAQ:045340)
South Korea · Delayed Price · Currency is KRW 6,830.00
-90.00 (-1.30%)
At close: Sep 1, 2026
Total Soft Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 6,870.00 | 6,870.00 | 6,740.00 | 6,830.00 | 6,830.00 | -1.30% | 8,915 |
| Aug 31, 2026 | 6,860.00 | 6,920.00 | 6,740.00 | 6,920.00 | 6,920.00 | 0.29% | 18,220 |
| Aug 28, 2026 | 6,860.00 | 6,910.00 | 6,830.00 | 6,900.00 | 6,900.00 | 0.73% | 15,046 |
| Aug 27, 2026 | 6,870.00 | 6,910.00 | 6,810.00 | 6,850.00 | 6,850.00 | -0.29% | 26,995 |
| Aug 26, 2026 | 6,830.00 | 6,880.00 | 6,640.00 | 6,870.00 | 6,870.00 | 0.15% | 36,417 |
| Aug 25, 2026 | 6,560.00 | 6,860.00 | 6,560.00 | 6,860.00 | 6,860.00 | 2.39% | 22,745 |
| Aug 24, 2026 | 6,510.00 | 6,740.00 | 6,430.00 | 6,700.00 | 6,700.00 | 2.29% | 29,935 |
| Aug 21, 2026 | 6,590.00 | 6,600.00 | 6,390.00 | 6,550.00 | 6,550.00 | -0.46% | 38,565 |
| Aug 20, 2026 | 6,590.00 | 6,620.00 | 6,460.00 | 6,580.00 | 6,580.00 | 0.30% | 16,157 |
| Aug 19, 2026 | 6,360.00 | 6,570.00 | 6,300.00 | 6,560.00 | 6,560.00 | 2.50% | 28,474 |
| Aug 18, 2026 | 6,500.00 | 6,570.00 | 6,300.00 | 6,400.00 | 6,400.00 | -3.76% | 51,202 |
| Aug 14, 2026 | 6,690.00 | 6,770.00 | 6,600.00 | 6,650.00 | 6,650.00 | -0.75% | 11,250 |
| Aug 13, 2026 | 6,820.00 | 6,850.00 | 6,650.00 | 6,700.00 | 6,700.00 | -2.47% | 22,091 |
| Aug 12, 2026 | 6,960.00 | 6,960.00 | 6,760.00 | 6,870.00 | 6,870.00 | -1.01% | 43,914 |
| Aug 11, 2026 | 6,810.00 | 6,960.00 | 6,770.00 | 6,940.00 | 6,940.00 | 1.02% | 43,798 |
| Aug 10, 2026 | 6,800.00 | 6,950.00 | 6,710.00 | 6,870.00 | 6,870.00 | 4.25% | 69,474 |
| Aug 7, 2026 | 6,580.00 | 6,700.00 | 6,500.00 | 6,590.00 | 6,590.00 | - | 23,918 |
| Aug 6, 2026 | 6,500.00 | 6,630.00 | 6,400.00 | 6,590.00 | 6,590.00 | 0.30% | 8,326 |
| Aug 5, 2026 | 6,460.00 | 6,640.00 | 6,460.00 | 6,570.00 | 6,570.00 | 1.70% | 12,619 |
| Aug 4, 2026 | 6,360.00 | 6,460.00 | 6,310.00 | 6,460.00 | 6,460.00 | 0.62% | 15,732 |
| Aug 3, 2026 | 6,400.00 | 6,540.00 | 6,240.00 | 6,420.00 | 6,420.00 | 0.16% | 28,286 |
| Jul 31, 2026 | 6,110.00 | 6,410.00 | 6,070.00 | 6,410.00 | 6,410.00 | 5.60% | 38,875 |
| Jul 30, 2026 | 5,970.00 | 6,230.00 | 5,970.00 | 6,070.00 | 6,070.00 | 1.00% | 28,067 |
| Jul 29, 2026 | 6,240.00 | 6,350.00 | 5,870.00 | 6,010.00 | 6,010.00 | -3.38% | 43,658 |
| Jul 28, 2026 | 6,170.00 | 6,450.00 | 5,940.00 | 6,220.00 | 6,220.00 | -2.20% | 42,086 |
| Jul 27, 2026 | 6,400.00 | 6,560.00 | 6,240.00 | 6,360.00 | 6,360.00 | -1.55% | 19,538 |
| Jul 24, 2026 | 6,470.00 | 6,580.00 | 6,220.00 | 6,460.00 | 6,460.00 | -0.92% | 23,490 |
| Jul 23, 2026 | 6,230.00 | 6,580.00 | 6,230.00 | 6,520.00 | 6,520.00 | 3.82% | 31,649 |
| Jul 22, 2026 | 6,100.00 | 6,410.00 | 6,000.00 | 6,280.00 | 6,280.00 | 4.15% | 76,829 |
| Jul 21, 2026 | 6,120.00 | 6,230.00 | 5,980.00 | 6,030.00 | 6,030.00 | -1.47% | 32,527 |
| Jul 20, 2026 | 6,460.00 | 6,460.00 | 6,100.00 | 6,120.00 | 6,120.00 | -5.41% | 15,898 |
| Jul 16, 2026 | 6,580.00 | 6,590.00 | 6,400.00 | 6,470.00 | 6,470.00 | -1.67% | 9,125 |
| Jul 15, 2026 | 6,420.00 | 6,600.00 | 6,420.00 | 6,580.00 | 6,580.00 | 2.02% | 21,310 |
| Jul 14, 2026 | 6,450.00 | 6,560.00 | 6,350.00 | 6,450.00 | 6,450.00 | -1.53% | 10,869 |
| Jul 13, 2026 | 6,790.00 | 6,810.00 | 6,460.00 | 6,550.00 | 6,550.00 | -3.53% | 24,210 |
| Jul 10, 2026 | 6,620.00 | 6,840.00 | 6,610.00 | 6,790.00 | 6,790.00 | 3.03% | 18,895 |
| Jul 9, 2026 | 6,800.00 | 6,870.00 | 6,400.00 | 6,590.00 | 6,590.00 | -3.09% | 38,052 |
| Jul 8, 2026 | 6,800.00 | 7,000.00 | 6,710.00 | 6,800.00 | 6,800.00 | -0.15% | 66,002 |
| Jul 7, 2026 | 6,530.00 | 6,870.00 | 6,530.00 | 6,810.00 | 6,810.00 | 4.45% | 65,782 |
| Jul 6, 2026 | 6,190.00 | 6,630.00 | 6,180.00 | 6,520.00 | 6,520.00 | 4.49% | 53,742 |
| Jul 3, 2026 | 6,190.00 | 6,240.00 | 5,980.00 | 6,240.00 | 6,240.00 | - | 16,739 |
| Jul 2, 2026 | 6,210.00 | 6,300.00 | 5,960.00 | 6,240.00 | 6,240.00 | 0.48% | 26,611 |
| Jul 1, 2026 | 6,010.00 | 6,290.00 | 6,000.00 | 6,210.00 | 6,210.00 | 2.14% | 25,975 |
| Jun 30, 2026 | 6,250.00 | 6,360.00 | 5,960.00 | 6,080.00 | 6,080.00 | -2.09% | 28,363 |
| Jun 29, 2026 | 5,650.00 | 6,240.00 | 5,650.00 | 6,210.00 | 6,210.00 | 9.91% | 24,574 |
| Jun 26, 2026 | 5,910.00 | 5,910.00 | 5,580.00 | 5,650.00 | 5,650.00 | -5.52% | 66,841 |
| Jun 25, 2026 | 6,020.00 | 6,280.00 | 5,740.00 | 5,980.00 | 5,980.00 | 0.17% | 45,286 |
| Jun 24, 2026 | 6,080.00 | 6,240.00 | 5,870.00 | 5,970.00 | 5,970.00 | -1.32% | 32,357 |
| Jun 23, 2026 | 6,630.00 | 6,660.00 | 6,050.00 | 6,050.00 | 6,050.00 | -9.30% | 62,762 |
| Jun 22, 2026 | 6,830.00 | 7,000.00 | 6,550.00 | 6,670.00 | 6,670.00 | -2.63% | 29,172 |