SoftCamp Co., Ltd. (KOSDAQ:258790)
South Korea · Delayed Price · Currency is KRW 1,282.00
+36.00 (2.89%)
Last updated: Nov 18, 2025, 11:51 AM KST
SoftCamp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 1,240.00 | 1,300.00 | 1,212.00 | 1,236.00 | 1,236.00 | -1.20% | 93,834 |
| Nov 18, 2025 | 1,250.00 | 1,348.00 | 1,227.00 | 1,251.00 | 1,251.00 | 0.40% | 388,677 |
| Nov 17, 2025 | 1,230.00 | 1,255.00 | 1,203.00 | 1,246.00 | 1,246.00 | 1.30% | 139,968 |
| Nov 14, 2025 | 1,230.00 | 1,232.00 | 1,202.00 | 1,230.00 | 1,230.00 | 0.57% | 88,282 |
| Nov 13, 2025 | 1,245.00 | 1,271.00 | 1,221.00 | 1,223.00 | 1,223.00 | -1.77% | 70,113 |
| Nov 12, 2025 | 1,232.00 | 1,298.00 | 1,220.00 | 1,245.00 | 1,245.00 | 0.08% | 131,620 |
| Nov 11, 2025 | 1,280.00 | 1,304.00 | 1,234.00 | 1,244.00 | 1,244.00 | -2.81% | 188,573 |
| Nov 10, 2025 | 1,228.00 | 1,309.00 | 1,224.00 | 1,280.00 | 1,280.00 | 4.23% | 220,328 |
| Nov 7, 2025 | 1,245.00 | 1,266.00 | 1,198.00 | 1,228.00 | 1,228.00 | -0.08% | 126,342 |
| Nov 6, 2025 | 1,251.00 | 1,320.00 | 1,221.00 | 1,229.00 | 1,229.00 | -1.76% | 235,509 |
| Nov 5, 2025 | 1,239.00 | 1,362.00 | 1,197.00 | 1,251.00 | 1,251.00 | 0.89% | 600,537 |
| Nov 4, 2025 | 1,241.00 | 1,293.00 | 1,225.00 | 1,240.00 | 1,240.00 | 0.57% | 186,214 |
| Nov 3, 2025 | 1,279.00 | 1,290.00 | 1,224.00 | 1,233.00 | 1,233.00 | -3.52% | 173,706 |
| Oct 31, 2025 | 1,257.00 | 1,318.00 | 1,250.00 | 1,278.00 | 1,278.00 | 0.79% | 140,380 |
| Oct 30, 2025 | 1,301.00 | 1,322.00 | 1,239.00 | 1,268.00 | 1,268.00 | -4.08% | 365,985 |
| Oct 29, 2025 | 1,321.00 | 1,350.00 | 1,295.00 | 1,322.00 | 1,322.00 | -0.90% | 213,551 |
| Oct 28, 2025 | 1,305.00 | 1,375.00 | 1,290.00 | 1,334.00 | 1,334.00 | 2.22% | 306,899 |
| Oct 27, 2025 | 1,304.00 | 1,347.00 | 1,295.00 | 1,305.00 | 1,305.00 | 0.08% | 254,480 |
| Oct 24, 2025 | 1,341.00 | 1,354.00 | 1,303.00 | 1,304.00 | 1,304.00 | -2.76% | 337,320 |
| Oct 23, 2025 | 1,385.00 | 1,391.00 | 1,330.00 | 1,341.00 | 1,341.00 | -3.59% | 471,698 |
| Oct 22, 2025 | 1,280.00 | 1,488.00 | 1,252.00 | 1,391.00 | 1,391.00 | 6.10% | 5,806,745 |
| Oct 21, 2025 | 1,293.00 | 1,370.00 | 1,277.00 | 1,311.00 | 1,311.00 | 1.39% | 814,226 |
| Oct 20, 2025 | 1,200.00 | 1,430.00 | 1,190.00 | 1,293.00 | 1,293.00 | 6.86% | 2,187,957 |
| Oct 17, 2025 | 1,241.00 | 1,241.00 | 1,197.00 | 1,210.00 | 1,210.00 | -2.02% | 280,790 |
| Oct 16, 2025 | 1,262.00 | 1,268.00 | 1,217.00 | 1,235.00 | 1,235.00 | -2.14% | 337,191 |
| Oct 15, 2025 | 1,323.00 | 1,331.00 | 1,241.00 | 1,262.00 | 1,262.00 | -5.18% | 610,115 |
| Oct 14, 2025 | 1,320.00 | 1,350.00 | 1,290.00 | 1,331.00 | 1,331.00 | 0.83% | 507,943 |
| Oct 13, 2025 | 1,366.00 | 1,394.00 | 1,302.00 | 1,320.00 | 1,320.00 | -5.31% | 384,891 |
| Oct 10, 2025 | 1,373.00 | 1,397.00 | 1,307.00 | 1,394.00 | 1,394.00 | 1.53% | 828,549 |
| Oct 2, 2025 | 1,415.00 | 1,428.00 | 1,363.00 | 1,373.00 | 1,373.00 | -2.97% | 585,739 |
| Oct 1, 2025 | 1,436.00 | 1,530.00 | 1,407.00 | 1,415.00 | 1,415.00 | -2.82% | 1,700,689 |
| Sep 30, 2025 | 1,519.00 | 1,730.00 | 1,435.00 | 1,456.00 | 1,456.00 | -4.90% | 7,248,666 |
| Sep 29, 2025 | 1,407.00 | 1,760.00 | 1,407.00 | 1,531.00 | 1,531.00 | 12.49% | 12,832,560 |
| Sep 26, 2025 | 1,580.00 | 1,580.00 | 1,356.00 | 1,361.00 | 1,361.00 | -14.40% | 2,692,410 |
| Sep 25, 2025 | 1,598.00 | 1,817.00 | 1,554.00 | 1,590.00 | 1,590.00 | -3.64% | 5,405,847 |
| Sep 24, 2025 | 1,716.00 | 1,960.00 | 1,545.00 | 1,650.00 | 1,650.00 | -4.73% | 11,695,420 |
| Sep 23, 2025 | 1,536.00 | 1,979.00 | 1,310.00 | 1,732.00 | 1,732.00 | 12.69% | 25,089,440 |
| Sep 22, 2025 | 1,706.00 | 1,706.00 | 1,463.00 | 1,537.00 | 1,537.00 | 17.06% | 16,793,100 |
| Sep 19, 2025 | 1,019.00 | 1,313.00 | 1,011.00 | 1,313.00 | 1,313.00 | 30.00% | 1,412,802 |
| Sep 18, 2025 | 1,023.00 | 1,037.00 | 1,008.00 | 1,010.00 | 1,010.00 | -1.27% | 99,774 |
| Sep 17, 2025 | 1,018.00 | 1,032.00 | 1,000.00 | 1,023.00 | 1,023.00 | 1.39% | 38,052 |
| Sep 16, 2025 | 1,022.00 | 1,023.00 | 1,008.00 | 1,009.00 | 1,009.00 | -1.27% | 42,361 |
| Sep 15, 2025 | 1,031.00 | 1,045.00 | 990.00 | 1,022.00 | 1,022.00 | -1.64% | 39,542 |
| Sep 12, 2025 | 1,022.00 | 1,060.00 | 1,022.00 | 1,039.00 | 1,039.00 | 1.27% | 85,092 |
| Sep 11, 2025 | 1,027.00 | 1,032.00 | 1,021.00 | 1,026.00 | 1,026.00 | -0.10% | 26,440 |
| Sep 10, 2025 | 1,019.00 | 1,032.00 | 1,013.00 | 1,027.00 | 1,027.00 | 1.78% | 44,352 |
| Sep 9, 2025 | 1,037.00 | 1,037.00 | 981.00 | 1,009.00 | 1,009.00 | -1.75% | 55,888 |
| Sep 8, 2025 | 1,036.00 | 1,037.00 | 1,020.00 | 1,027.00 | 1,027.00 | 0.10% | 46,069 |
| Sep 5, 2025 | 1,035.00 | 1,035.00 | 1,018.00 | 1,026.00 | 1,026.00 | 0.20% | 36,040 |
| Sep 4, 2025 | 1,039.00 | 1,045.00 | 981.00 | 1,024.00 | 1,024.00 | -0.49% | 53,561 |