SoftCamp Co., Ltd. (KOSDAQ:258790)
South Korea
· Delayed Price · Currency is KRW 1,372.00
-17.00 (-1.22%)
At close: Dec 5, 2025
SoftCamp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,391.00 | 1,452.00 | 1,358.00 | 1,372.00 | 1,372.00 | -1.22% | 835,796 |
| Dec 4, 2025 | 1,448.00 | 1,495.00 | 1,343.00 | 1,389.00 | 1,389.00 | -4.21% | 1,761,252 |
| Dec 3, 2025 | 1,548.00 | 1,646.00 | 1,430.00 | 1,450.00 | 1,450.00 | -3.07% | 5,848,052 |
| Dec 2, 2025 | 1,851.00 | 1,940.00 | 1,489.00 | 1,496.00 | 1,496.00 | -11.06% | 14,440,589 |
| Dec 1, 2025 | 1,682.00 | 1,682.00 | 1,682.00 | 1,682.00 | 1,682.00 | 29.98% | 1,034,940 |
| Nov 28, 2025 | 1,257.00 | 1,307.00 | 1,249.00 | 1,294.00 | 1,294.00 | 3.60% | 206,506 |
| Nov 27, 2025 | 1,239.00 | 1,279.00 | 1,238.00 | 1,249.00 | 1,249.00 | 0.89% | 188,554 |
| Nov 26, 2025 | 1,260.00 | 1,260.00 | 1,215.00 | 1,238.00 | 1,238.00 | 1.98% | 60,278 |
| Nov 25, 2025 | 1,210.00 | 1,269.00 | 1,210.00 | 1,214.00 | 1,214.00 | 0.41% | 70,521 |
| Nov 24, 2025 | 1,232.00 | 1,293.00 | 1,205.00 | 1,209.00 | 1,209.00 | -1.79% | 151,259 |
| Nov 21, 2025 | 1,216.00 | 1,288.00 | 1,201.00 | 1,231.00 | 1,231.00 | 0.08% | 122,310 |
| Nov 20, 2025 | 1,237.00 | 1,282.00 | 1,219.00 | 1,230.00 | 1,230.00 | -0.49% | 85,621 |
| Nov 19, 2025 | 1,240.00 | 1,300.00 | 1,212.00 | 1,236.00 | 1,236.00 | -1.20% | 93,847 |
| Nov 18, 2025 | 1,250.00 | 1,348.00 | 1,227.00 | 1,251.00 | 1,251.00 | 0.40% | 388,677 |
| Nov 17, 2025 | 1,230.00 | 1,255.00 | 1,203.00 | 1,246.00 | 1,246.00 | 1.30% | 139,968 |
| Nov 14, 2025 | 1,230.00 | 1,232.00 | 1,202.00 | 1,230.00 | 1,230.00 | 0.57% | 88,282 |
| Nov 13, 2025 | 1,245.00 | 1,271.00 | 1,221.00 | 1,223.00 | 1,223.00 | -1.77% | 70,113 |
| Nov 12, 2025 | 1,232.00 | 1,298.00 | 1,220.00 | 1,245.00 | 1,245.00 | 0.08% | 131,620 |
| Nov 11, 2025 | 1,280.00 | 1,304.00 | 1,234.00 | 1,244.00 | 1,244.00 | -2.81% | 188,573 |
| Nov 10, 2025 | 1,228.00 | 1,309.00 | 1,224.00 | 1,280.00 | 1,280.00 | 4.23% | 220,328 |
| Nov 7, 2025 | 1,245.00 | 1,266.00 | 1,198.00 | 1,228.00 | 1,228.00 | -0.08% | 126,342 |
| Nov 6, 2025 | 1,251.00 | 1,320.00 | 1,221.00 | 1,229.00 | 1,229.00 | -1.76% | 235,509 |
| Nov 5, 2025 | 1,239.00 | 1,362.00 | 1,197.00 | 1,251.00 | 1,251.00 | 0.89% | 600,537 |
| Nov 4, 2025 | 1,241.00 | 1,293.00 | 1,225.00 | 1,240.00 | 1,240.00 | 0.57% | 186,214 |
| Nov 3, 2025 | 1,279.00 | 1,290.00 | 1,224.00 | 1,233.00 | 1,233.00 | -3.52% | 173,706 |
| Oct 31, 2025 | 1,257.00 | 1,318.00 | 1,250.00 | 1,278.00 | 1,278.00 | 0.79% | 140,380 |
| Oct 30, 2025 | 1,301.00 | 1,322.00 | 1,239.00 | 1,268.00 | 1,268.00 | -4.08% | 365,985 |
| Oct 29, 2025 | 1,321.00 | 1,350.00 | 1,295.00 | 1,322.00 | 1,322.00 | -0.90% | 213,551 |
| Oct 28, 2025 | 1,305.00 | 1,375.00 | 1,290.00 | 1,334.00 | 1,334.00 | 2.22% | 306,899 |
| Oct 27, 2025 | 1,304.00 | 1,347.00 | 1,295.00 | 1,305.00 | 1,305.00 | 0.08% | 254,480 |
| Oct 24, 2025 | 1,341.00 | 1,354.00 | 1,303.00 | 1,304.00 | 1,304.00 | -2.76% | 337,320 |
| Oct 23, 2025 | 1,385.00 | 1,391.00 | 1,330.00 | 1,341.00 | 1,341.00 | -3.59% | 471,698 |
| Oct 22, 2025 | 1,280.00 | 1,488.00 | 1,252.00 | 1,391.00 | 1,391.00 | 6.10% | 5,806,745 |
| Oct 21, 2025 | 1,293.00 | 1,370.00 | 1,277.00 | 1,311.00 | 1,311.00 | 1.39% | 814,226 |
| Oct 20, 2025 | 1,200.00 | 1,430.00 | 1,190.00 | 1,293.00 | 1,293.00 | 6.86% | 2,187,957 |
| Oct 17, 2025 | 1,241.00 | 1,241.00 | 1,197.00 | 1,210.00 | 1,210.00 | -2.02% | 280,790 |
| Oct 16, 2025 | 1,262.00 | 1,268.00 | 1,217.00 | 1,235.00 | 1,235.00 | -2.14% | 337,191 |
| Oct 15, 2025 | 1,323.00 | 1,331.00 | 1,241.00 | 1,262.00 | 1,262.00 | -5.18% | 610,115 |
| Oct 14, 2025 | 1,320.00 | 1,350.00 | 1,290.00 | 1,331.00 | 1,331.00 | 0.83% | 507,943 |
| Oct 13, 2025 | 1,366.00 | 1,394.00 | 1,302.00 | 1,320.00 | 1,320.00 | -5.31% | 384,891 |
| Oct 10, 2025 | 1,373.00 | 1,397.00 | 1,307.00 | 1,394.00 | 1,394.00 | 1.53% | 828,549 |
| Oct 2, 2025 | 1,415.00 | 1,428.00 | 1,363.00 | 1,373.00 | 1,373.00 | -2.97% | 585,739 |
| Oct 1, 2025 | 1,436.00 | 1,530.00 | 1,407.00 | 1,415.00 | 1,415.00 | -2.82% | 1,700,689 |
| Sep 30, 2025 | 1,519.00 | 1,730.00 | 1,435.00 | 1,456.00 | 1,456.00 | -4.90% | 7,248,666 |
| Sep 29, 2025 | 1,407.00 | 1,760.00 | 1,407.00 | 1,531.00 | 1,531.00 | 12.49% | 12,832,560 |
| Sep 26, 2025 | 1,580.00 | 1,580.00 | 1,356.00 | 1,361.00 | 1,361.00 | -14.40% | 2,692,410 |
| Sep 25, 2025 | 1,598.00 | 1,817.00 | 1,554.00 | 1,590.00 | 1,590.00 | -3.64% | 5,405,847 |
| Sep 24, 2025 | 1,716.00 | 1,960.00 | 1,545.00 | 1,650.00 | 1,650.00 | -4.73% | 11,695,420 |
| Sep 23, 2025 | 1,536.00 | 1,979.00 | 1,310.00 | 1,732.00 | 1,732.00 | 12.69% | 25,089,440 |
| Sep 22, 2025 | 1,706.00 | 1,706.00 | 1,463.00 | 1,537.00 | 1,537.00 | 17.06% | 16,793,100 |