Total Soft Bank Ltd. (KOSDAQ:045340)
South Korea · Delayed Price · Currency is KRW 6,650.00
-70.00 (-1.04%)
At close: Jun 5, 2026
Total Soft Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 7,290.00 | 7,310.00 | 7,100.00 | 7,280.00 | 7,280.00 | - | 61,182 |
| May 4, 2026 | 7,210.00 | 7,380.00 | 7,120.00 | 7,280.00 | 7,280.00 | 1.11% | 79,798 |
| Apr 30, 2026 | 7,140.00 | 7,250.00 | 7,080.00 | 7,200.00 | 7,200.00 | 0.42% | 40,983 |
| Apr 29, 2026 | 7,310.00 | 7,330.00 | 7,100.00 | 7,170.00 | 7,170.00 | -0.83% | 21,458 |
| Apr 28, 2026 | 7,360.00 | 7,360.00 | 7,200.00 | 7,230.00 | 7,230.00 | -1.63% | 41,120 |
| Apr 27, 2026 | 7,350.00 | 7,490.00 | 7,320.00 | 7,350.00 | 7,350.00 | 0.41% | 61,581 |
| Apr 24, 2026 | 7,160.00 | 7,340.00 | 7,160.00 | 7,320.00 | 7,320.00 | 1.53% | 46,993 |
| Apr 23, 2026 | 7,270.00 | 7,360.00 | 6,770.00 | 7,210.00 | 7,210.00 | 0.14% | 71,376 |
| Apr 22, 2026 | 7,300.00 | 7,370.00 | 7,150.00 | 7,200.00 | 7,200.00 | -1.77% | 53,241 |
| Apr 21, 2026 | 7,530.00 | 7,570.00 | 7,330.00 | 7,330.00 | 7,330.00 | -2.27% | 50,522 |
| Apr 20, 2026 | 7,710.00 | 7,750.00 | 7,500.00 | 7,500.00 | 7,500.00 | -2.72% | 31,124 |
| Apr 17, 2026 | 7,590.00 | 7,840.00 | 7,360.00 | 7,710.00 | 7,710.00 | 0.52% | 87,021 |
| Apr 16, 2026 | 7,500.00 | 7,740.00 | 7,500.00 | 7,670.00 | 7,670.00 | 2.40% | 88,900 |
| Apr 15, 2026 | 7,310.00 | 7,660.00 | 7,180.00 | 7,490.00 | 7,490.00 | 4.32% | 111,175 |
| Apr 14, 2026 | 6,960.00 | 7,330.00 | 6,960.00 | 7,180.00 | 7,180.00 | 2.43% | 99,238 |
| Apr 13, 2026 | 6,760.00 | 7,040.00 | 6,710.00 | 7,010.00 | 7,010.00 | 2.49% | 36,460 |
| Apr 10, 2026 | 6,590.00 | 6,900.00 | 6,500.00 | 6,840.00 | 6,840.00 | 3.95% | 68,471 |
| Apr 9, 2026 | 6,670.00 | 6,670.00 | 6,520.00 | 6,580.00 | 6,580.00 | -0.90% | 48,331 |
| Apr 8, 2026 | 6,740.00 | 6,840.00 | 6,640.00 | 6,640.00 | 6,640.00 | -1.34% | 102,420 |
| Apr 7, 2026 | 6,850.00 | 6,860.00 | 6,640.00 | 6,730.00 | 6,730.00 | -1.75% | 35,363 |
| Apr 6, 2026 | 6,860.00 | 6,860.00 | 6,670.00 | 6,850.00 | 6,850.00 | 0.74% | 29,977 |
| Apr 3, 2026 | 6,760.00 | 6,870.00 | 6,690.00 | 6,800.00 | 6,800.00 | 1.80% | 16,516 |
| Apr 2, 2026 | 6,990.00 | 7,000.00 | 6,670.00 | 6,680.00 | 6,680.00 | -3.47% | 37,022 |
| 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% | 48,213 |
| 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% | 55,705 |
| Mar 26, 2026 | 7,030.00 | 7,030.00 | 6,780.00 | 6,900.00 | 6,900.00 | -0.58% | 28,020 |
| Mar 25, 2026 | 6,920.00 | 7,040.00 | 6,860.00 | 6,940.00 | 6,940.00 | -0.57% | 26,890 |
| Mar 24, 2026 | 6,770.00 | 6,990.00 | 6,670.00 | 6,980.00 | 6,980.00 | 4.65% | 57,620 |