SoftCamp Co., Ltd. (KOSDAQ:258790)
South Korea · Delayed Price · Currency is KRW 5,390.00
+120.00 (2.28%)
At close: Sep 3, 2026
SoftCamp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 5,470.00 | 5,480.00 | 5,180.00 | 5,390.00 | 5,390.00 | 2.28% | 58,538 |
| Sep 2, 2026 | 5,110.00 | 5,330.00 | 4,915.00 | 5,270.00 | 5,270.00 | 3.33% | 71,845 |
| Sep 1, 2026 | 4,990.00 | 5,700.00 | 4,790.00 | 5,100.00 | 5,100.00 | 7.48% | 153,774 |
| Aug 31, 2026 | 4,680.00 | 4,860.00 | 4,485.00 | 4,745.00 | 4,745.00 | 1.50% | 31,220 |
| Aug 28, 2026 | 4,560.00 | 5,200.00 | 4,485.00 | 4,675.00 | 4,675.00 | 3.89% | 153,369 |
| Aug 27, 2026 | 4,480.00 | 4,530.00 | 4,260.00 | 4,500.00 | 4,500.00 | 4.05% | 10,340 |
| Aug 26, 2026 | 4,540.00 | 4,540.00 | 4,300.00 | 4,325.00 | 4,325.00 | -2.59% | 14,123 |
| Aug 25, 2026 | 4,480.00 | 4,480.00 | 4,190.00 | 4,440.00 | 4,440.00 | 0.79% | 4,662 |
| Aug 24, 2026 | 4,370.00 | 4,475.00 | 4,215.00 | 4,405.00 | 4,405.00 | 0.80% | 21,968 |
| Aug 21, 2026 | 4,435.00 | 4,435.00 | 4,230.00 | 4,370.00 | 4,370.00 | -1.47% | 8,014 |
| Aug 20, 2026 | 4,495.00 | 4,560.00 | 4,285.00 | 4,435.00 | 4,435.00 | -1.55% | 30,503 |
| Aug 19, 2026 | 4,610.00 | 4,610.00 | 4,455.00 | 4,505.00 | 4,505.00 | -3.94% | 37,443 |
| Aug 18, 2026 | 4,515.00 | 4,695.00 | 4,515.00 | 4,690.00 | 4,690.00 | 1.52% | 12,028 |
| Aug 14, 2026 | 4,800.00 | 4,800.00 | 4,620.00 | 4,620.00 | 4,620.00 | -1.39% | 18,459 |
| Aug 13, 2026 | 4,875.00 | 4,985.00 | 4,665.00 | 4,685.00 | 4,685.00 | -3.90% | 14,095 |
| Aug 12, 2026 | 4,700.00 | 4,940.00 | 4,550.00 | 4,875.00 | 4,875.00 | 5.75% | 14,675 |
| Aug 11, 2026 | 4,835.00 | 5,000.00 | 4,525.00 | 4,610.00 | 4,610.00 | -4.65% | 28,105 |
| Aug 10, 2026 | 4,780.00 | 4,845.00 | 4,645.00 | 4,835.00 | 4,835.00 | 1.04% | 9,465 |
| Aug 7, 2026 | 4,860.00 | 5,050.00 | 4,690.00 | 4,785.00 | 4,785.00 | -1.54% | 16,930 |
| Aug 6, 2026 | 4,760.00 | 5,480.00 | 4,610.00 | 4,860.00 | 4,860.00 | 1.36% | 54,806 |
| Aug 5, 2026 | 4,515.00 | 4,795.00 | 4,515.00 | 4,795.00 | 4,795.00 | 5.73% | 17,121 |
| Aug 4, 2026 | 4,400.00 | 4,560.00 | 4,275.00 | 4,535.00 | 4,535.00 | 3.07% | 14,172 |
| Aug 3, 2026 | 4,245.00 | 4,600.00 | 4,120.00 | 4,400.00 | 4,400.00 | 3.65% | 17,757 |
| Jul 31, 2026 | 4,185.00 | 4,320.00 | 3,985.00 | 4,245.00 | 4,245.00 | -1.28% | 36,293 |
| Jul 30, 2026 | 4,260.00 | 4,405.00 | 4,040.00 | 4,300.00 | 4,300.00 | 1.06% | 11,152 |
| Jul 29, 2026 | 4,190.00 | 4,585.00 | 4,065.00 | 4,255.00 | 4,255.00 | 1.55% | 21,073 |
| Jul 28, 2026 | 4,630.00 | 4,630.00 | 4,135.00 | 4,190.00 | 4,190.00 | -2.90% | 11,519 |
| Jul 27, 2026 | 4,700.00 | 4,700.00 | 4,310.00 | 4,315.00 | 4,315.00 | -1.48% | 8,892 |
| Jul 24, 2026 | 4,420.00 | 4,605.00 | 4,310.00 | 4,380.00 | 4,380.00 | -0.90% | 13,442 |
| Jul 23, 2026 | 4,215.00 | 4,450.00 | 4,075.00 | 4,420.00 | 4,420.00 | 4.25% | 12,139 |
| Jul 22, 2026 | 4,310.00 | 4,450.00 | 4,180.00 | 4,240.00 | 4,240.00 | 1.31% | 10,371 |
| Jul 21, 2026 | 4,070.00 | 4,230.00 | 3,865.00 | 4,185.00 | 4,185.00 | 2.83% | 16,959 |
| Jul 20, 2026 | 4,170.00 | 4,360.00 | 4,000.00 | 4,070.00 | 4,070.00 | -2.40% | 7,888 |
| Jul 16, 2026 | 4,100.00 | 4,250.00 | 4,030.00 | 4,170.00 | 4,170.00 | 1.83% | 12,690 |
| Jul 15, 2026 | 4,210.00 | 4,340.00 | 4,030.00 | 4,095.00 | 4,095.00 | 3.80% | 32,943 |
| Jul 14, 2026 | 4,035.00 | 4,055.00 | 3,665.00 | 3,945.00 | 3,945.00 | 2.20% | 22,003 |
| Jul 13, 2026 | 4,200.00 | 4,290.00 | 3,815.00 | 3,860.00 | 3,860.00 | -10.13% | 36,144 |
| Jul 10, 2026 | 3,900.00 | 4,490.00 | 3,865.00 | 4,295.00 | 4,295.00 | 6.84% | 40,096 |
| Jul 9, 2026 | 4,120.00 | 4,135.00 | 3,710.00 | 4,020.00 | 4,020.00 | -3.13% | 56,932 |
| Jul 8, 2026 | 3,800.00 | 4,250.00 | 3,575.00 | 4,150.00 | 4,150.00 | 11.41% | 66,708 |
| Jul 7, 2026 | 3,830.00 | 3,830.00 | 3,530.00 | 3,725.00 | 3,725.00 | 0.27% | 40,268 |
| Jul 6, 2026 | 3,570.00 | 3,820.00 | 3,565.00 | 3,715.00 | 3,715.00 | 3.77% | 27,081 |
| Jul 3, 2026 | 3,460.00 | 3,800.00 | 3,350.00 | 3,580.00 | 3,580.00 | 1.70% | 23,522 |
| Jul 2, 2026 | 3,660.00 | 3,700.00 | 3,435.00 | 3,520.00 | 3,520.00 | -4.61% | 16,107 |
| Jul 1, 2026 | 3,625.00 | 3,750.00 | 3,480.00 | 3,690.00 | 3,690.00 | 5.13% | 18,480 |
| Jun 30, 2026 | 3,545.00 | 3,670.00 | 3,215.00 | 3,510.00 | 3,510.00 | -0.99% | 11,355 |
| Jun 29, 2026 | 3,400.00 | 3,680.00 | 3,375.00 | 3,545.00 | 3,545.00 | 3.50% | 60,415 |
| Jun 26, 2026 | 3,415.00 | 3,615.00 | 3,110.00 | 3,425.00 | 3,425.00 | 0.29% | 45,744 |
| Jun 25, 2026 | 3,655.00 | 3,720.00 | 3,355.00 | 3,415.00 | 3,415.00 | -6.44% | 48,588 |
| Jun 24, 2026 | 3,620.00 | 3,705.00 | 3,540.00 | 3,650.00 | 3,650.00 | - | 29,792 |