SoftCamp Co., Ltd. (KOSDAQ:258790)
South Korea · Delayed Price · Currency is KRW 4,900.00
-200.00 (-3.92%)
At close: Jun 5, 2026
SoftCamp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 5,100.00 | 5,370.00 | 4,850.00 | 4,900.00 | 4,900.00 | -3.92% | 70,100 |
| Jun 4, 2026 | 5,270.00 | 5,360.00 | 5,030.00 | 5,100.00 | 5,100.00 | -3.95% | 95,781 |
| Jun 2, 2026 | 5,320.00 | 5,700.00 | 5,050.00 | 5,310.00 | 5,310.00 | -0.19% | 90,146 |
| Jun 1, 2026 | 5,750.00 | 5,760.00 | 5,100.00 | 5,320.00 | 5,320.00 | -10.29% | 147,297 |
| May 29, 2026 | 6,600.00 | 6,980.00 | 5,770.00 | 5,930.00 | 5,930.00 | -10.15% | 142,616 |
| May 28, 2026 | 8,000.00 | 8,070.00 | 6,180.00 | 6,600.00 | 6,600.00 | -23.17% | 279,453 |
| Apr 30, 2026 | 8,400.00 | 8,920.00 | 8,340.00 | 8,590.00 | 8,590.00 | 3.37% | 262,311 |
| Apr 29, 2026 | 9,015.00 | 9,015.00 | 8,275.00 | 8,310.00 | 8,310.00 | -8.88% | 296,344 |
| Apr 28, 2026 | 9,500.00 | 9,670.00 | 8,995.00 | 9,120.00 | 9,120.00 | -5.69% | 381,925 |
| Apr 27, 2026 | 9,670.00 | 10,275.00 | 9,215.00 | 9,670.00 | 9,670.00 | -2.96% | 664,904 |
| Apr 24, 2026 | 10,375.00 | 11,400.00 | 9,750.00 | 9,965.00 | 9,965.00 | 1.58% | 1,497,027 |
| Apr 23, 2026 | 9,830.00 | 10,375.00 | 8,850.00 | 9,810.00 | 9,810.00 | -0.05% | 1,309,157 |
| Apr 22, 2026 | 9,185.00 | 11,050.00 | 8,355.00 | 9,815.00 | 9,815.00 | 8.63% | 3,448,352 |
| Apr 21, 2026 | 10,750.00 | 10,900.00 | 8,815.00 | 9,035.00 | 9,035.00 | -8.27% | 2,018,208 |
| Apr 20, 2026 | 10,950.00 | 11,125.00 | 9,050.00 | 9,850.00 | 9,850.00 | 15.00% | 5,244,294 |
| Apr 17, 2026 | 10,675.00 | 11,450.00 | 8,050.00 | 8,565.00 | 8,565.00 | -11.84% | 2,457,176 |
| Apr 16, 2026 | 8,300.00 | 9,715.00 | 7,775.00 | 9,715.00 | 9,715.00 | 29.97% | 1,581,226 |
| Apr 15, 2026 | 7,145.00 | 7,850.00 | 6,945.00 | 7,475.00 | 7,475.00 | 8.57% | 354,821 |
| Apr 14, 2026 | 6,840.00 | 7,150.00 | 6,710.00 | 6,885.00 | 6,885.00 | 2.76% | 61,012 |
| Apr 13, 2026 | 6,595.00 | 6,700.00 | 6,520.00 | 6,700.00 | 6,700.00 | 1.52% | 14,629 |
| Apr 10, 2026 | 6,545.00 | 6,705.00 | 6,400.00 | 6,600.00 | 6,600.00 | -0.15% | 24,274 |
| Apr 9, 2026 | 6,625.00 | 6,730.00 | 6,570.00 | 6,610.00 | 6,610.00 | -0.23% | 19,045 |
| Apr 8, 2026 | 6,650.00 | 6,780.00 | 6,475.00 | 6,625.00 | 6,625.00 | -0.38% | 17,705 |
| Apr 7, 2026 | 6,760.00 | 6,895.00 | 6,600.00 | 6,650.00 | 6,650.00 | -1.63% | 17,040 |
| Apr 6, 2026 | 6,805.00 | 6,950.00 | 6,660.00 | 6,760.00 | 6,760.00 | -0.66% | 16,318 |
| Apr 3, 2026 | 6,750.00 | 6,960.00 | 6,700.00 | 6,805.00 | 6,805.00 | 0.07% | 15,373 |
| Apr 2, 2026 | 6,755.00 | 7,050.00 | 6,700.00 | 6,800.00 | 6,800.00 | -1.31% | 36,407 |
| Apr 1, 2026 | 6,880.00 | 7,050.00 | 6,725.00 | 6,890.00 | 6,890.00 | -0.72% | 37,369 |
| Mar 31, 2026 | 6,995.00 | 6,995.00 | 6,760.00 | 6,940.00 | 6,940.00 | -0.79% | 32,784 |
| Mar 30, 2026 | 6,565.00 | 7,255.00 | 6,535.00 | 6,995.00 | 6,995.00 | 6.55% | 153,486 |
| Mar 27, 2026 | 6,710.00 | 6,745.00 | 6,505.00 | 6,565.00 | 6,565.00 | -2.16% | 16,283 |
| Mar 26, 2026 | 6,500.00 | 6,890.00 | 6,395.00 | 6,710.00 | 6,710.00 | 2.60% | 63,062 |
| Mar 25, 2026 | 6,280.00 | 6,660.00 | 6,100.00 | 6,540.00 | 6,540.00 | 4.14% | 32,819 |
| Mar 24, 2026 | 6,150.00 | 6,735.00 | 6,000.00 | 6,280.00 | 6,280.00 | 2.11% | 39,553 |
| Mar 23, 2026 | 5,950.00 | 6,240.00 | 5,715.00 | 6,150.00 | 6,150.00 | 4.33% | 33,107 |
| Mar 20, 2026 | 5,870.00 | 6,025.00 | 5,750.00 | 5,895.00 | 5,895.00 | 0.34% | 9,718 |
| Mar 19, 2026 | 6,115.00 | 6,115.00 | 5,845.00 | 5,875.00 | 5,875.00 | -1.76% | 7,591 |
| Mar 18, 2026 | 6,160.00 | 6,220.00 | 5,975.00 | 5,980.00 | 5,980.00 | -2.92% | 16,308 |
| Mar 17, 2026 | 5,965.00 | 6,230.00 | 5,965.00 | 6,160.00 | 6,160.00 | 3.70% | 23,469 |
| Mar 16, 2026 | 6,145.00 | 6,250.00 | 5,745.00 | 5,940.00 | 5,940.00 | 0.08% | 11,075 |
| Mar 13, 2026 | 5,955.00 | 6,165.00 | 5,810.00 | 5,935.00 | 5,935.00 | -0.34% | 12,269 |
| Mar 12, 2026 | 5,590.00 | 6,075.00 | 5,590.00 | 5,955.00 | 5,955.00 | 0.08% | 12,443 |
| Mar 11, 2026 | 5,905.00 | 6,120.00 | 5,760.00 | 5,950.00 | 5,950.00 | 0.51% | 13,758 |
| Mar 10, 2026 | 5,615.00 | 5,965.00 | 5,615.00 | 5,920.00 | 5,920.00 | 4.50% | 9,325 |
| Mar 9, 2026 | 5,935.00 | 5,935.00 | 5,600.00 | 5,665.00 | 5,665.00 | -4.39% | 13,834 |
| Mar 6, 2026 | 5,535.00 | 6,120.00 | 5,535.00 | 5,925.00 | 5,925.00 | 0.85% | 9,545 |
| Mar 5, 2026 | 5,510.00 | 6,000.00 | 5,510.00 | 5,875.00 | 5,875.00 | 9.81% | 20,399 |
| Mar 4, 2026 | 6,090.00 | 6,090.00 | 5,120.00 | 5,350.00 | 5,350.00 | -13.01% | 53,524 |
| Mar 3, 2026 | 6,355.00 | 6,355.00 | 6,150.00 | 6,150.00 | 6,150.00 | -3.23% | 34,840 |
| Feb 27, 2026 | 6,470.00 | 6,520.00 | 6,325.00 | 6,355.00 | 6,355.00 | -1.70% | 42,374 |