Softcen Co., Ltd. (KOSDAQ:032680)
South Korea
· Delayed Price · Currency is KRW 286.00
+6.00 (2.14%)
At close: Dec 5, 2025
Softcen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 280.00 | 294.00 | 279.00 | 286.00 | 286.00 | 2.14% | 562,044 |
| Dec 4, 2025 | 281.00 | 281.00 | 274.00 | 280.00 | 280.00 | -0.36% | 603,598 |
| Dec 3, 2025 | 280.00 | 288.00 | 277.00 | 281.00 | 281.00 | 0.36% | 524,280 |
| Dec 2, 2025 | 273.00 | 280.00 | 269.00 | 280.00 | 280.00 | 2.56% | 362,588 |
| Dec 1, 2025 | 274.00 | 279.00 | 270.00 | 273.00 | 273.00 | -0.36% | 501,456 |
| Nov 28, 2025 | 271.00 | 275.00 | 268.00 | 274.00 | 274.00 | 1.11% | 543,193 |
| Nov 27, 2025 | 269.00 | 273.00 | 266.00 | 271.00 | 271.00 | 0.74% | 405,866 |
| Nov 26, 2025 | 264.00 | 269.00 | 260.00 | 269.00 | 269.00 | 2.28% | 916,359 |
| Nov 25, 2025 | 262.00 | 265.00 | 261.00 | 263.00 | 263.00 | -0.38% | 267,367 |
| Nov 24, 2025 | 265.00 | 269.00 | 259.00 | 264.00 | 264.00 | -1.12% | 617,863 |
| Nov 21, 2025 | 267.00 | 269.00 | 263.00 | 267.00 | 267.00 | -1.11% | 577,695 |
| Nov 20, 2025 | 264.00 | 270.00 | 261.00 | 270.00 | 270.00 | 1.89% | 878,052 |
| Nov 19, 2025 | 267.00 | 268.00 | 259.00 | 265.00 | 265.00 | -1.12% | 495,750 |
| Nov 18, 2025 | 265.00 | 268.00 | 256.00 | 268.00 | 268.00 | - | 1,876,092 |
| Nov 17, 2025 | 269.00 | 270.00 | 260.00 | 268.00 | 268.00 | -0.37% | 900,718 |
| Nov 14, 2025 | 268.00 | 270.00 | 259.00 | 269.00 | 269.00 | -0.37% | 1,261,399 |
| Nov 13, 2025 | 264.00 | 270.00 | 263.00 | 270.00 | 270.00 | - | 705,284 |
| Nov 12, 2025 | 266.00 | 270.00 | 260.00 | 270.00 | 270.00 | 1.50% | 866,828 |
| Nov 11, 2025 | 270.00 | 272.00 | 261.00 | 266.00 | 266.00 | -2.56% | 1,595,217 |
| Nov 10, 2025 | 274.00 | 285.00 | 266.00 | 273.00 | 273.00 | -1.44% | 2,756,467 |
| Nov 7, 2025 | 260.00 | 327.00 | 259.00 | 277.00 | 277.00 | 6.54% | 21,960,980 |
| Nov 6, 2025 | 248.00 | 320.00 | 244.00 | 260.00 | 260.00 | 4.84% | 11,372,620 |
| Nov 5, 2025 | 249.00 | 253.00 | 239.00 | 248.00 | 248.00 | -0.80% | 886,608 |
| Nov 4, 2025 | 247.00 | 250.00 | 241.00 | 250.00 | 250.00 | -0.40% | 883,247 |
| Nov 3, 2025 | 254.00 | 257.00 | 248.00 | 251.00 | 251.00 | -1.18% | 589,635 |
| Oct 31, 2025 | 254.00 | 256.00 | 250.00 | 254.00 | 254.00 | - | 446,536 |
| Oct 30, 2025 | 262.00 | 262.00 | 249.00 | 254.00 | 254.00 | -3.05% | 940,794 |
| Oct 29, 2025 | 265.00 | 265.00 | 259.00 | 262.00 | 262.00 | -1.13% | 334,446 |
| Oct 28, 2025 | 265.00 | 266.00 | 259.00 | 265.00 | 265.00 | - | 387,540 |
| Oct 27, 2025 | 260.00 | 265.00 | 256.00 | 265.00 | 265.00 | 2.32% | 568,732 |
| Oct 24, 2025 | 265.00 | 266.00 | 258.00 | 259.00 | 259.00 | -1.89% | 571,151 |
| Oct 23, 2025 | 262.00 | 268.00 | 261.00 | 264.00 | 264.00 | 0.38% | 489,987 |
| Oct 22, 2025 | 267.00 | 268.00 | 260.00 | 263.00 | 263.00 | -2.59% | 1,060,878 |
| Oct 21, 2025 | 269.00 | 273.00 | 267.00 | 270.00 | 270.00 | 0.37% | 378,263 |
| Oct 20, 2025 | 269.00 | 271.00 | 264.00 | 269.00 | 269.00 | -0.74% | 721,304 |
| Oct 17, 2025 | 277.00 | 277.00 | 267.00 | 271.00 | 271.00 | -1.45% | 857,798 |
| Oct 16, 2025 | 278.00 | 282.00 | 273.00 | 275.00 | 275.00 | -2.14% | 615,780 |
| Oct 15, 2025 | 276.00 | 283.00 | 275.00 | 281.00 | 281.00 | 1.44% | 552,922 |
| Oct 14, 2025 | 277.00 | 282.00 | 270.00 | 277.00 | 277.00 | -0.72% | 764,253 |
| Oct 13, 2025 | 275.00 | 282.00 | 273.00 | 279.00 | 279.00 | -0.36% | 226,584 |
| Oct 10, 2025 | 278.00 | 281.00 | 276.00 | 280.00 | 280.00 | - | 445,998 |
| Oct 2, 2025 | 286.00 | 290.00 | 268.00 | 280.00 | 280.00 | -2.10% | 994,777 |
| Oct 1, 2025 | 289.00 | 291.00 | 285.00 | 286.00 | 286.00 | -1.04% | 392,747 |
| Sep 30, 2025 | 286.00 | 293.00 | 284.00 | 289.00 | 289.00 | 1.05% | 489,973 |
| Sep 29, 2025 | 282.00 | 287.00 | 280.00 | 286.00 | 286.00 | 1.42% | 501,533 |
| Sep 26, 2025 | 281.00 | 284.00 | 279.00 | 282.00 | 282.00 | 1.08% | 722,829 |
| Sep 25, 2025 | 285.00 | 285.00 | 279.00 | 279.00 | 279.00 | -1.41% | 696,036 |
| Sep 24, 2025 | 293.00 | 293.00 | 283.00 | 283.00 | 283.00 | -3.74% | 833,121 |
| Sep 23, 2025 | 294.00 | 296.00 | 283.00 | 294.00 | 294.00 | 0.34% | 818,170 |
| Sep 22, 2025 | 293.00 | 295.00 | 291.00 | 293.00 | 293.00 | 0.34% | 279,781 |