Total Soft Bank Ltd. (KOSDAQ:045340)
South Korea · Delayed Price · Currency is KRW 6,030.00
-90.00 (-1.47%)
At close: Jul 21, 2026
Total Soft Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 7,050.00 | 7,130.00 | 6,670.00 | 6,850.00 | 6,850.00 | -3.79% | 59,923 |
| Jun 18, 2026 | 7,170.00 | 7,240.00 | 6,980.00 | 7,120.00 | 7,120.00 | -1.52% | 33,004 |
| Jun 17, 2026 | 7,250.00 | 7,320.00 | 7,050.00 | 7,230.00 | 7,230.00 | -1.63% | 50,525 |
| Jun 16, 2026 | 7,180.00 | 7,400.00 | 7,040.00 | 7,350.00 | 7,350.00 | 3.52% | 74,504 |
| Jun 15, 2026 | 6,970.00 | 7,190.00 | 6,910.00 | 7,100.00 | 7,100.00 | 3.35% | 47,955 |
| Jun 12, 2026 | 6,940.00 | 7,120.00 | 6,800.00 | 6,870.00 | 6,870.00 | -1.29% | 46,932 |
| Jun 11, 2026 | 6,920.00 | 7,060.00 | 6,800.00 | 6,960.00 | 6,960.00 | 1.02% | 37,828 |
| Jun 10, 2026 | 7,070.00 | 7,260.00 | 6,830.00 | 6,890.00 | 6,890.00 | -2.55% | 47,895 |
| Jun 9, 2026 | 6,810.00 | 7,110.00 | 6,700.00 | 7,070.00 | 7,070.00 | 6.16% | 53,501 |
| Jun 8, 2026 | 6,550.00 | 6,730.00 | 6,250.00 | 6,660.00 | 6,660.00 | 0.15% | 91,513 |
| Jun 5, 2026 | 6,620.00 | 6,720.00 | 6,500.00 | 6,650.00 | 6,650.00 | -1.04% | 52,283 |
| Jun 4, 2026 | 7,470.00 | 7,470.00 | 6,700.00 | 6,720.00 | 6,720.00 | -10.40% | 98,093 |
| Jun 2, 2026 | 7,650.00 | 7,690.00 | 6,810.00 | 7,500.00 | 7,500.00 | -1.83% | 154,741 |
| Jun 1, 2026 | 7,160.00 | 7,790.00 | 7,040.00 | 7,640.00 | 7,640.00 | 6.85% | 155,677 |
| May 29, 2026 | 7,060.00 | 7,270.00 | 7,060.00 | 7,150.00 | 7,150.00 | 1.27% | 84,390 |
| May 28, 2026 | 6,990.00 | 7,150.00 | 6,890.00 | 7,060.00 | 7,060.00 | 1.58% | 62,099 |
| May 27, 2026 | 6,930.00 | 7,020.00 | 6,810.00 | 6,950.00 | 6,950.00 | - | 52,012 |
| May 26, 2026 | 7,190.00 | 7,320.00 | 6,940.00 | 6,950.00 | 6,950.00 | -4.14% | 41,383 |
| May 22, 2026 | 7,000.00 | 7,250.00 | 7,000.00 | 7,250.00 | 7,250.00 | 3.13% | 42,235 |
| May 21, 2026 | 6,750.00 | 7,090.00 | 6,750.00 | 7,030.00 | 7,030.00 | 4.46% | 56,946 |
| May 20, 2026 | 6,850.00 | 6,850.00 | 6,610.00 | 6,730.00 | 6,730.00 | -1.75% | 54,634 |
| May 19, 2026 | 6,690.00 | 7,140.00 | 6,690.00 | 6,850.00 | 6,850.00 | -1.15% | 73,225 |
| May 18, 2026 | 6,710.00 | 7,030.00 | 6,590.00 | 6,930.00 | 6,930.00 | 1.17% | 59,458 |
| May 15, 2026 | 7,020.00 | 7,100.00 | 6,800.00 | 6,850.00 | 6,850.00 | -3.52% | 74,207 |
| May 14, 2026 | 6,850.00 | 7,100.00 | 6,740.00 | 7,100.00 | 7,100.00 | 2.90% | 59,011 |
| May 13, 2026 | 6,940.00 | 7,040.00 | 6,880.00 | 6,900.00 | 6,900.00 | -1.29% | 40,966 |
| May 12, 2026 | 6,830.00 | 7,050.00 | 6,750.00 | 6,990.00 | 6,990.00 | 2.19% | 85,327 |
| May 11, 2026 | 7,050.00 | 7,120.00 | 6,810.00 | 6,840.00 | 6,840.00 | -3.80% | 108,810 |
| May 8, 2026 | 7,070.00 | 7,200.00 | 6,990.00 | 7,110.00 | 7,110.00 | 0.71% | 47,120 |
| May 7, 2026 | 7,240.00 | 7,260.00 | 7,030.00 | 7,060.00 | 7,060.00 | -3.02% | 82,365 |