Softcen Co., Ltd. (032680.KQ)
KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 630.00 | 632.00 | 618.00 | 624.00 | 624.00 | 585,291 |
| Jun 13, 2024 | 630.00 | 637.00 | 622.00 | 625.00 | 625.00 | 757,206 |
| Jun 12, 2024 | 616.00 | 636.00 | 615.00 | 632.00 | 632.00 | 1,028,665 |
| Jun 11, 2024 | 610.00 | 629.00 | 610.00 | 616.00 | 616.00 | 728,879 |
| Jun 10, 2024 | 610.00 | 621.00 | 606.00 | 609.00 | 609.00 | 530,208 |
| Jun 07, 2024 | 607.00 | 617.00 | 607.00 | 608.00 | 608.00 | 635,053 |
| Jun 05, 2024 | 611.00 | 617.00 | 606.00 | 607.00 | 607.00 | 714,854 |
| Jun 04, 2024 | 618.00 | 627.00 | 608.00 | 613.00 | 613.00 | 1,347,496 |
| Jun 03, 2024 | 628.00 | 635.00 | 615.00 | 620.00 | 620.00 | 1,127,492 |
| May 31, 2024 | 633.00 | 633.00 | 619.00 | 628.00 | 628.00 | 1,353,727 |
| May 30, 2024 | 625.00 | 687.00 | 620.00 | 639.00 | 639.00 | 8,335,176 |
| May 29, 2024 | 624.00 | 631.00 | 611.00 | 622.00 | 622.00 | 675,257 |
| May 28, 2024 | 611.00 | 625.00 | 611.00 | 619.00 | 619.00 | 608,935 |
| May 27, 2024 | 618.00 | 630.00 | 614.00 | 616.00 | 616.00 | 485,594 |
| May 24, 2024 | 621.00 | 628.00 | 614.00 | 618.00 | 618.00 | 832,158 |
| May 23, 2024 | 624.00 | 633.00 | 619.00 | 621.00 | 621.00 | 700,225 |
| May 22, 2024 | 645.00 | 648.00 | 626.00 | 626.00 | 626.00 | 874,460 |
| May 21, 2024 | 630.00 | 644.00 | 624.00 | 642.00 | 642.00 | 671,816 |
| May 20, 2024 | 643.00 | 649.00 | 631.00 | 632.00 | 632.00 | 1,196,594 |
| May 17, 2024 | 658.00 | 662.00 | 639.00 | 647.00 | 647.00 | 925,215 |
| May 16, 2024 | 673.00 | 679.00 | 659.00 | 663.00 | 663.00 | 1,507,055 |
| May 14, 2024 | 639.00 | 658.00 | 638.00 | 658.00 | 658.00 | 1,325,728 |
| May 13, 2024 | 645.00 | 650.00 | 631.00 | 644.00 | 644.00 | 922,264 |
| May 10, 2024 | 640.00 | 661.00 | 640.00 | 645.00 | 645.00 | 1,736,621 |
| May 09, 2024 | 653.00 | 655.00 | 639.00 | 642.00 | 642.00 | 712,772 |
| May 08, 2024 | 643.00 | 654.00 | 635.00 | 652.00 | 652.00 | 1,006,896 |
| May 07, 2024 | 645.00 | 650.00 | 638.00 | 640.00 | 640.00 | 791,682 |
| May 03, 2024 | 647.00 | 654.00 | 636.00 | 641.00 | 641.00 | 767,795 |
| May 02, 2024 | 640.00 | 655.00 | 634.00 | 645.00 | 645.00 | 1,285,135 |
| Apr 30, 2024 | 672.00 | 734.00 | 635.00 | 644.00 | 644.00 | 12,261,010 |
| Apr 29, 2024 | 617.00 | 678.00 | 617.00 | 674.00 | 674.00 | 5,812,652 |
| Apr 26, 2024 | 608.00 | 615.00 | 602.00 | 615.00 | 615.00 | 750,779 |
| Apr 25, 2024 | 614.00 | 619.00 | 605.00 | 609.00 | 609.00 | 706,326 |
| Apr 24, 2024 | 605.00 | 627.00 | 603.00 | 615.00 | 615.00 | 1,359,253 |
| Apr 23, 2024 | 608.00 | 617.00 | 599.00 | 599.00 | 599.00 | 708,548 |
| Apr 22, 2024 | 607.00 | 615.00 | 601.00 | 606.00 | 606.00 | 461,150 |
| Apr 19, 2024 | 616.00 | 620.00 | 598.00 | 610.00 | 610.00 | 974,478 |
| Apr 18, 2024 | 600.00 | 621.00 | 600.00 | 620.00 | 620.00 | 716,362 |
| Apr 17, 2024 | 605.00 | 618.00 | 601.00 | 601.00 | 601.00 | 687,147 |
| Apr 16, 2024 | 620.00 | 626.00 | 598.00 | 606.00 | 606.00 | 1,885,244 |
| Apr 15, 2024 | 636.00 | 643.00 | 618.00 | 628.00 | 628.00 | 1,291,743 |
| Apr 12, 2024 | 649.00 | 660.00 | 645.00 | 647.00 | 647.00 | 691,602 |
| Apr 11, 2024 | 639.00 | 659.00 | 632.00 | 649.00 | 649.00 | 1,058,718 |
| Apr 09, 2024 | 658.00 | 670.00 | 643.00 | 643.00 | 643.00 | 1,130,758 |
| Apr 08, 2024 | 686.00 | 694.00 | 655.00 | 664.00 | 664.00 | 2,071,421 |
| Apr 05, 2024 | 695.00 | 705.00 | 685.00 | 685.00 | 685.00 | 1,910,381 |
| Apr 04, 2024 | 710.00 | 712.00 | 700.00 | 703.00 | 703.00 | 1,217,436 |
| Apr 03, 2024 | 700.00 | 736.00 | 689.00 | 710.00 | 710.00 | 3,091,003 |
| Apr 02, 2024 | 713.00 | 721.00 | 695.00 | 706.00 | 706.00 | 1,820,089 |
| Apr 01, 2024 | 710.00 | 728.00 | 707.00 | 713.00 | 713.00 | 1,587,265 |
| Mar 29, 2024 | 719.00 | 724.00 | 702.00 | 710.00 | 710.00 | 1,558,323 |
| Mar 28, 2024 | 708.00 | 715.00 | 707.00 | 711.00 | 711.00 | 1,108,222 |
| Mar 27, 2024 | 732.00 | 734.00 | 707.00 | 711.00 | 711.00 | 1,651,791 |
| Mar 26, 2024 | 708.00 | 741.00 | 706.00 | 734.00 | 734.00 | 3,687,416 |
| Mar 25, 2024 | 710.00 | 712.00 | 701.00 | 708.00 | 708.00 | 1,128,502 |
| Mar 22, 2024 | 720.00 | 723.00 | 703.00 | 710.00 | 710.00 | 1,685,824 |
| Mar 21, 2024 | 724.00 | 733.00 | 717.00 | 719.00 | 719.00 | 1,661,794 |
| Mar 20, 2024 | 729.00 | 734.00 | 710.00 | 716.00 | 716.00 | 2,056,165 |
| Mar 19, 2024 | 730.00 | 735.00 | 715.00 | 729.00 | 729.00 | 1,676,094 |
| Mar 18, 2024 | 737.00 | 746.00 | 720.00 | 722.00 | 722.00 | 2,070,268 |
| Mar 15, 2024 | 724.00 | 750.00 | 709.00 | 737.00 | 737.00 | 3,703,499 |
| Mar 14, 2024 | 755.00 | 760.00 | 730.00 | 733.00 | 733.00 | 3,105,459 |
| Mar 13, 2024 | 750.00 | 820.00 | 743.00 | 755.00 | 755.00 | 16,029,690 |
| Mar 12, 2024 | 716.00 | 805.00 | 707.00 | 760.00 | 760.00 | 22,677,140 |
| Mar 11, 2024 | 758.00 | 770.00 | 715.00 | 715.00 | 715.00 | 5,143,196 |
| Mar 08, 2024 | 812.00 | 871.00 | 748.00 | 752.00 | 752.00 | 33,264,240 |
| Mar 07, 2024 | 680.00 | 800.00 | 660.00 | 774.00 | 774.00 | 39,538,190 |
| Mar 06, 2024 | 658.00 | 694.00 | 654.00 | 680.00 | 680.00 | 2,890,272 |
| Mar 05, 2024 | 711.00 | 724.00 | 660.00 | 669.00 | 669.00 | 6,135,579 |
| Mar 04, 2024 | 689.00 | 707.00 | 683.00 | 693.00 | 693.00 | 3,399,006 |
| Feb 29, 2024 | 704.00 | 720.00 | 681.00 | 690.00 | 690.00 | 6,543,706 |
| Feb 28, 2024 | 742.00 | 753.00 | 713.00 | 722.00 | 722.00 | 5,178,512 |
| Feb 27, 2024 | 786.00 | 792.00 | 740.00 | 746.00 | 746.00 | 6,609,315 |
| Feb 26, 2024 | 795.00 | 811.00 | 769.00 | 787.00 | 787.00 | 6,872,730 |
| Feb 23, 2024 | 833.00 | 835.00 | 789.00 | 796.00 | 796.00 | 16,770,230 |
| Feb 22, 2024 | 805.00 | 940.00 | 781.00 | 850.00 | 850.00 | 132,645,600 |
| Feb 21, 2024 | 745.00 | 937.00 | 724.00 | 816.00 | 816.00 | 94,169,760 |
| Feb 20, 2024 | 787.00 | 794.00 | 743.00 | 755.00 | 755.00 | 8,032,279 |
| Feb 19, 2024 | 821.00 | 825.00 | 772.00 | 775.00 | 775.00 | 14,000,040 |
| Feb 16, 2024 | 786.00 | 860.00 | 766.00 | 807.00 | 807.00 | 58,453,340 |
| Feb 15, 2024 | 628.00 | 827.00 | 628.00 | 796.00 | 796.00 | 91,633,830 |
| Feb 14, 2024 | 617.00 | 640.00 | 613.00 | 639.00 | 639.00 | 1,401,888 |
| Feb 13, 2024 | 602.00 | 620.00 | 600.00 | 617.00 | 617.00 | 981,911 |
| Feb 08, 2024 | 603.00 | 609.00 | 598.00 | 601.00 | 601.00 | 934,778 |
| Feb 07, 2024 | 610.00 | 610.00 | 600.00 | 603.00 | 603.00 | 1,068,988 |
| Feb 06, 2024 | 616.00 | 627.00 | 608.00 | 610.00 | 610.00 | 1,339,473 |
| Feb 05, 2024 | 623.00 | 627.00 | 611.00 | 622.00 | 622.00 | 1,427,707 |
| Feb 02, 2024 | 620.00 | 630.00 | 616.00 | 622.00 | 622.00 | 1,826,269 |
| Feb 01, 2024 | 690.00 | 696.00 | 624.00 | 624.00 | 624.00 | 7,982,846 |
| Jan 31, 2024 | 675.00 | 680.00 | 635.00 | 650.00 | 650.00 | 5,138,117 |
| Jan 30, 2024 | 643.00 | 676.00 | 628.00 | 666.00 | 666.00 | 7,321,156 |
| Jan 29, 2024 | 618.00 | 688.00 | 618.00 | 641.00 | 641.00 | 12,929,740 |
| Jan 26, 2024 | 610.00 | 625.00 | 605.00 | 613.00 | 613.00 | 1,091,712 |
| Jan 25, 2024 | 627.00 | 627.00 | 608.00 | 610.00 | 610.00 | 1,485,191 |
| Jan 24, 2024 | 637.00 | 657.00 | 619.00 | 627.00 | 627.00 | 3,643,998 |
| Jan 23, 2024 | 614.00 | 631.00 | 602.00 | 629.00 | 629.00 | 1,211,859 |
| Jan 22, 2024 | 630.00 | 636.00 | 600.00 | 615.00 | 615.00 | 1,233,046 |
| Jan 19, 2024 | 619.00 | 634.00 | 613.00 | 625.00 | 625.00 | 1,132,388 |
| Jan 18, 2024 | 611.00 | 620.00 | 599.00 | 614.00 | 614.00 | 2,046,967 |
| Jan 17, 2024 | 633.00 | 635.00 | 604.00 | 612.00 | 612.00 | 1,273,659 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.