Total Soft Bank Ltd. (KOSDAQ:045340)
South Korea · Delayed Price · Currency is KRW 6,430.00
+140.00 (2.23%)
At close: Nov 3, 2026
Total Soft Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 6,290.00 | 6,520.00 | 6,200.00 | 6,430.00 | 6,430.00 | 2.23% | 9,574 |
| Nov 2, 2026 | 6,370.00 | 6,400.00 | 6,200.00 | 6,290.00 | 6,290.00 | -1.72% | 9,108 |
| Oct 30, 2026 | 6,530.00 | 6,600.00 | 6,390.00 | 6,400.00 | 6,400.00 | -3.61% | 16,575 |
| Oct 29, 2026 | 6,510.00 | 6,640.00 | 6,460.00 | 6,640.00 | 6,640.00 | 0.61% | 15,504 |
| Oct 28, 2026 | 6,630.00 | 6,690.00 | 6,500.00 | 6,600.00 | 6,600.00 | 0.61% | 11,862 |
| Oct 27, 2026 | 6,510.00 | 6,700.00 | 6,510.00 | 6,560.00 | 6,560.00 | - | 9,577 |
| Oct 26, 2026 | 6,550.00 | 6,680.00 | 6,490.00 | 6,560.00 | 6,560.00 | 0.15% | 17,964 |
| Oct 23, 2026 | 6,590.00 | 6,730.00 | 6,500.00 | 6,550.00 | 6,550.00 | -0.91% | 12,517 |
| Oct 22, 2026 | 6,770.00 | 6,780.00 | 6,600.00 | 6,610.00 | 6,610.00 | -2.65% | 16,614 |
| Oct 21, 2026 | 6,900.00 | 6,900.00 | 6,660.00 | 6,790.00 | 6,790.00 | -1.74% | 23,660 |
| Oct 20, 2026 | 7,140.00 | 7,140.00 | 6,780.00 | 6,910.00 | 6,910.00 | -3.22% | 24,320 |
| Oct 19, 2026 | 7,190.00 | 7,190.00 | 6,920.00 | 7,140.00 | 7,140.00 | -1.24% | 51,943 |
| Oct 16, 2026 | 6,840.00 | 7,330.00 | 6,800.00 | 7,230.00 | 7,230.00 | 5.70% | 96,274 |
| Oct 15, 2026 | 6,780.00 | 6,940.00 | 6,730.00 | 6,840.00 | 6,840.00 | -1.01% | 36,386 |
| Oct 14, 2026 | 6,760.00 | 6,950.00 | 6,750.00 | 6,910.00 | 6,910.00 | 2.07% | 31,745 |
| Oct 13, 2026 | 6,600.00 | 6,800.00 | 6,600.00 | 6,770.00 | 6,770.00 | 0.74% | 19,340 |
| Oct 12, 2026 | 6,800.00 | 6,830.00 | 6,660.00 | 6,720.00 | 6,720.00 | -0.44% | 15,012 |
| Oct 8, 2026 | 6,830.00 | 6,830.00 | 6,720.00 | 6,750.00 | 6,750.00 | 0.15% | 23,609 |
| Oct 7, 2026 | 6,780.00 | 6,810.00 | 6,730.00 | 6,740.00 | 6,740.00 | -0.74% | 7,927 |
| Oct 6, 2026 | 6,820.00 | 6,840.00 | 6,710.00 | 6,790.00 | 6,790.00 | 0.30% | 14,738 |
| Oct 2, 2026 | 6,730.00 | 6,840.00 | 6,710.00 | 6,770.00 | 6,770.00 | -0.44% | 9,129 |
| Oct 1, 2026 | 6,650.00 | 6,830.00 | 6,650.00 | 6,800.00 | 6,800.00 | 1.49% | 9,634 |
| Sep 30, 2026 | 6,850.00 | 6,850.00 | 6,600.00 | 6,700.00 | 6,700.00 | -0.89% | 9,579 |
| Sep 29, 2026 | 6,850.00 | 6,900.00 | 6,700.00 | 6,760.00 | 6,760.00 | -1.60% | 11,369 |
| Sep 28, 2026 | 6,850.00 | 6,870.00 | 6,770.00 | 6,870.00 | 6,870.00 | 0.15% | 14,776 |
| Sep 23, 2026 | 6,770.00 | 6,860.00 | 6,650.00 | 6,860.00 | 6,860.00 | 1.33% | 12,503 |
| Sep 22, 2026 | 6,690.00 | 6,820.00 | 6,370.00 | 6,770.00 | 6,770.00 | -0.15% | 14,172 |
| Sep 21, 2026 | 6,850.00 | 6,850.00 | 6,650.00 | 6,780.00 | 6,780.00 | - | 18,182 |
| Sep 18, 2026 | 6,700.00 | 6,840.00 | 6,700.00 | 6,780.00 | 6,780.00 | 1.19% | 14,764 |
| Sep 17, 2026 | 6,660.00 | 6,830.00 | 6,660.00 | 6,700.00 | 6,700.00 | 0.60% | 14,573 |
| Sep 16, 2026 | 6,810.00 | 6,810.00 | 6,660.00 | 6,660.00 | 6,660.00 | -2.92% | 19,241 |
| Sep 15, 2026 | 6,820.00 | 6,920.00 | 6,810.00 | 6,860.00 | 6,860.00 | -0.15% | 15,915 |
| Sep 14, 2026 | 6,860.00 | 6,920.00 | 6,790.00 | 6,870.00 | 6,870.00 | 0.15% | 14,330 |
| Sep 11, 2026 | 6,850.00 | 6,890.00 | 6,800.00 | 6,860.00 | 6,860.00 | 0.15% | 4,877 |
| Sep 10, 2026 | 6,800.00 | 6,850.00 | 6,750.00 | 6,850.00 | 6,850.00 | - | 8,902 |
| Sep 9, 2026 | 6,880.00 | 6,950.00 | 6,790.00 | 6,850.00 | 6,850.00 | -0.72% | 29,310 |
| Sep 8, 2026 | 6,770.00 | 6,970.00 | 6,750.00 | 6,900.00 | 6,900.00 | 1.47% | 33,016 |
| Sep 7, 2026 | 6,860.00 | 6,900.00 | 6,790.00 | 6,800.00 | 6,800.00 | -1.45% | 15,857 |
| Sep 4, 2026 | 6,900.00 | 6,920.00 | 6,830.00 | 6,900.00 | 6,900.00 | 0.29% | 20,834 |
| Sep 3, 2026 | 6,740.00 | 6,890.00 | 6,740.00 | 6,880.00 | 6,880.00 | 2.69% | 20,008 |
| Sep 2, 2026 | 6,730.00 | 6,820.00 | 6,700.00 | 6,700.00 | 6,700.00 | -1.90% | 14,805 |
| 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 |