SoftCamp Co., Ltd. (KOSDAQ:258790)
South Korea · Delayed Price · Currency is KRW 1,313.00
+293.00 (28.73%)
At close: Sep 19, 2025
SoftCamp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2025 | 1,052.00 | 1,060.00 | 1,020.00 | 1,029.00 | 1,029.00 | -1.25% | 50,146 |
| Sep 2, 2025 | 1,032.00 | 1,049.00 | 1,021.00 | 1,042.00 | 1,042.00 | 0.97% | 35,750 |
| Sep 1, 2025 | 1,094.00 | 1,094.00 | 1,029.00 | 1,032.00 | 1,032.00 | -4.80% | 139,603 |
| Aug 29, 2025 | 1,093.00 | 1,130.00 | 1,079.00 | 1,084.00 | 1,084.00 | -0.82% | 76,959 |
| Aug 28, 2025 | 1,089.00 | 1,135.00 | 1,085.00 | 1,093.00 | 1,093.00 | 0.37% | 104,097 |
| Aug 27, 2025 | 1,081.00 | 1,091.00 | 1,067.00 | 1,089.00 | 1,089.00 | 0.74% | 34,901 |
| Aug 26, 2025 | 1,084.00 | 1,100.00 | 1,062.00 | 1,081.00 | 1,081.00 | 0.65% | 106,237 |
| Aug 25, 2025 | 1,085.00 | 1,091.00 | 1,071.00 | 1,074.00 | 1,074.00 | -1.01% | 41,088 |
| Aug 22, 2025 | 1,083.00 | 1,109.00 | 1,067.00 | 1,085.00 | 1,085.00 | 0.18% | 36,833 |
| Aug 21, 2025 | 1,077.00 | 1,089.00 | 1,069.00 | 1,083.00 | 1,083.00 | 0.93% | 46,335 |
| Aug 20, 2025 | 1,071.00 | 1,110.00 | 1,051.00 | 1,073.00 | 1,073.00 | 0.19% | 123,158 |
| Aug 19, 2025 | 1,063.00 | 1,125.00 | 1,054.00 | 1,071.00 | 1,071.00 | 1.32% | 65,242 |
| Aug 18, 2025 | 1,101.00 | 1,101.00 | 1,053.00 | 1,057.00 | 1,057.00 | -4.00% | 93,664 |
| Aug 14, 2025 | 1,083.00 | 1,103.00 | 1,068.00 | 1,101.00 | 1,101.00 | 2.13% | 107,630 |
| Aug 13, 2025 | 1,067.00 | 1,095.00 | 1,050.00 | 1,078.00 | 1,078.00 | 1.99% | 145,685 |
| Aug 12, 2025 | 1,021.00 | 1,158.00 | 1,021.00 | 1,057.00 | 1,057.00 | 3.53% | 958,606 |
| Aug 11, 2025 | 999.00 | 1,030.00 | 977.00 | 1,021.00 | 1,021.00 | 2.20% | 207,053 |
| Aug 8, 2025 | 1,022.00 | 1,032.00 | 975.00 | 999.00 | 999.00 | -2.25% | 503,974 |
| Aug 7, 2025 | 1,061.00 | 1,061.00 | 1,007.00 | 1,022.00 | 1,022.00 | -3.13% | 501,944 |
| Aug 6, 2025 | 1,101.00 | 1,108.00 | 1,048.00 | 1,055.00 | 1,055.00 | -6.64% | 731,349 |
| Aug 5, 2025 | 1,293.00 | 1,340.00 | 1,022.00 | 1,130.00 | 1,130.00 | -14.07% | 4,362,117 |
| Jun 23, 2025 | 1,371.00 | 1,385.00 | 1,295.00 | 1,315.00 | 1,315.00 | -4.08% | 344,597 |
| Jun 20, 2025 | 1,339.00 | 1,391.00 | 1,285.00 | 1,371.00 | 1,371.00 | 1.56% | 361,238 |
| Jun 19, 2025 | 1,281.00 | 1,370.00 | 1,270.00 | 1,350.00 | 1,350.00 | 5.39% | 361,468 |
| Jun 18, 2025 | 1,230.00 | 1,281.00 | 1,230.00 | 1,281.00 | 1,281.00 | 4.15% | 307,746 |
| Jun 17, 2025 | 1,264.00 | 1,264.00 | 1,219.00 | 1,230.00 | 1,230.00 | -2.69% | 187,477 |
| Jun 16, 2025 | 1,233.00 | 1,274.00 | 1,207.00 | 1,264.00 | 1,264.00 | 3.52% | 345,987 |
| Jun 13, 2025 | 1,252.00 | 1,275.00 | 1,205.00 | 1,221.00 | 1,221.00 | -3.25% | 294,110 |
| Jun 12, 2025 | 1,272.00 | 1,343.00 | 1,246.00 | 1,262.00 | 1,262.00 | -0.79% | 278,383 |
| Jun 11, 2025 | 1,320.00 | 1,329.00 | 1,268.00 | 1,272.00 | 1,272.00 | -3.64% | 302,150 |
| Jun 10, 2025 | 1,279.00 | 1,391.00 | 1,245.00 | 1,320.00 | 1,320.00 | 4.18% | 1,044,598 |
| Jun 9, 2025 | 1,184.00 | 1,276.00 | 1,138.00 | 1,267.00 | 1,267.00 | 12.12% | 1,054,731 |
| Jun 5, 2025 | 1,106.00 | 1,162.00 | 1,105.00 | 1,130.00 | 1,130.00 | 2.26% | 234,606 |
| Jun 4, 2025 | 1,145.00 | 1,192.00 | 1,079.00 | 1,105.00 | 1,105.00 | -3.24% | 313,914 |
| Jun 2, 2025 | 1,180.00 | 1,180.00 | 1,133.00 | 1,142.00 | 1,142.00 | -2.48% | 134,707 |
| May 30, 2025 | 1,194.00 | 1,218.00 | 1,137.00 | 1,171.00 | 1,171.00 | -1.93% | 178,602 |
| May 29, 2025 | 1,148.00 | 1,235.00 | 1,148.00 | 1,194.00 | 1,194.00 | 3.56% | 247,946 |
| May 28, 2025 | 1,150.00 | 1,184.00 | 1,118.00 | 1,153.00 | 1,153.00 | 2.49% | 142,638 |