Softcen Co., Ltd. (KOSDAQ:032680)
South Korea
· Delayed Price · Currency is KRW 277.00
-7.00 (-2.46%)
At close: Apr 29, 2026
Softcen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 284.00 | 289.00 | 273.00 | 277.00 | 277.00 | -2.46% | 2,117,556 |
| Apr 28, 2026 | 270.00 | 289.00 | 269.00 | 284.00 | 284.00 | 3.65% | 3,369,157 |
| Apr 27, 2026 | 273.00 | 281.00 | 268.00 | 274.00 | 274.00 | 3.01% | 1,797,342 |
| Apr 24, 2026 | 261.00 | 266.00 | 255.00 | 266.00 | 266.00 | 2.70% | 882,237 |
| Apr 23, 2026 | 260.00 | 280.00 | 250.00 | 259.00 | 259.00 | 0.78% | 1,795,914 |
| Apr 22, 2026 | 260.00 | 260.00 | 248.00 | 257.00 | 257.00 | - | 1,007,956 |
| Apr 21, 2026 | 250.00 | 259.00 | 245.00 | 257.00 | 257.00 | 4.05% | 1,482,589 |
| Apr 20, 2026 | 245.00 | 269.00 | 240.00 | 247.00 | 247.00 | 0.82% | 2,395,591 |
| Apr 17, 2026 | 247.00 | 251.00 | 240.00 | 245.00 | 245.00 | -0.41% | 525,325 |
| Apr 16, 2026 | 242.00 | 246.00 | 238.00 | 246.00 | 246.00 | 1.65% | 666,936 |
| Apr 15, 2026 | 243.00 | 244.00 | 237.00 | 242.00 | 242.00 | -0.41% | 648,854 |
| Apr 14, 2026 | 239.00 | 250.00 | 236.00 | 243.00 | 243.00 | 1.25% | 606,179 |
| Apr 13, 2026 | 239.00 | 240.00 | 237.00 | 240.00 | 240.00 | -0.41% | 333,995 |
| Apr 10, 2026 | 238.00 | 243.00 | 234.00 | 241.00 | 241.00 | 1.26% | 692,977 |
| Apr 9, 2026 | 240.00 | 242.00 | 233.00 | 238.00 | 238.00 | -0.83% | 380,450 |
| Apr 8, 2026 | 240.00 | 243.00 | 232.00 | 240.00 | 240.00 | 3.45% | 508,891 |
| Apr 7, 2026 | 242.00 | 245.00 | 230.00 | 232.00 | 232.00 | -4.13% | 772,298 |
| Apr 6, 2026 | 241.00 | 248.00 | 236.00 | 242.00 | 242.00 | 0.41% | 533,635 |
| Apr 3, 2026 | 233.00 | 242.00 | 226.00 | 241.00 | 241.00 | 4.33% | 479,531 |
| Apr 2, 2026 | 242.00 | 242.00 | 226.00 | 231.00 | 231.00 | -3.35% | 575,679 |
| Apr 1, 2026 | 243.00 | 244.00 | 235.00 | 239.00 | 239.00 | 0.42% | 434,899 |
| Mar 31, 2026 | 244.00 | 245.00 | 234.00 | 238.00 | 238.00 | -2.46% | 777,243 |
| Mar 30, 2026 | 240.00 | 246.00 | 231.00 | 244.00 | 244.00 | 1.24% | 825,668 |
| Mar 27, 2026 | 229.00 | 270.00 | 224.00 | 241.00 | 241.00 | 4.78% | 3,893,478 |
| Mar 26, 2026 | 230.00 | 231.00 | 222.00 | 230.00 | 230.00 | 0.44% | 381,425 |
| Mar 25, 2026 | 232.00 | 232.00 | 223.00 | 229.00 | 229.00 | 0.88% | 695,979 |
| Mar 24, 2026 | 228.00 | 233.00 | 221.00 | 227.00 | 227.00 | - | 557,617 |
| Mar 23, 2026 | 234.00 | 238.00 | 220.00 | 227.00 | 227.00 | -2.58% | 1,183,529 |
| Mar 20, 2026 | 222.00 | 250.00 | 217.00 | 233.00 | 233.00 | 4.95% | 3,330,399 |
| Mar 19, 2026 | 211.00 | 231.00 | 199.00 | 222.00 | 222.00 | - | 2,907,281 |
| Mar 18, 2026 | 239.00 | 239.00 | 220.00 | 222.00 | 222.00 | -7.50% | 1,858,705 |
| Mar 17, 2026 | 241.00 | 248.00 | 234.00 | 240.00 | 240.00 | - | 831,816 |
| Mar 16, 2026 | 240.00 | 250.00 | 238.00 | 240.00 | 240.00 | -1.23% | 334,210 |
| Mar 13, 2026 | 243.00 | 244.00 | 236.00 | 243.00 | 243.00 | -0.41% | 703,500 |
| Mar 12, 2026 | 246.00 | 248.00 | 239.00 | 244.00 | 244.00 | -0.81% | 397,598 |
| Mar 11, 2026 | 246.00 | 250.00 | 239.00 | 246.00 | 246.00 | 0.41% | 674,348 |
| Mar 10, 2026 | 247.00 | 251.00 | 239.00 | 245.00 | 245.00 | 0.82% | 850,711 |
| Mar 9, 2026 | 257.00 | 257.00 | 238.00 | 243.00 | 243.00 | -6.90% | 1,259,529 |
| Mar 6, 2026 | 260.00 | 272.00 | 250.00 | 261.00 | 261.00 | 1.16% | 1,123,708 |
| Mar 5, 2026 | 259.00 | 272.00 | 256.00 | 258.00 | 258.00 | 3.20% | 1,529,479 |
| Mar 4, 2026 | 260.00 | 260.00 | 223.00 | 250.00 | 250.00 | -4.21% | 2,555,892 |
| Mar 3, 2026 | 270.00 | 276.00 | 260.00 | 261.00 | 261.00 | -7.12% | 2,010,669 |
| Feb 27, 2026 | 294.00 | 294.00 | 273.00 | 281.00 | 281.00 | -4.42% | 2,204,406 |
| Feb 26, 2026 | 297.00 | 305.00 | 285.00 | 294.00 | 294.00 | -1.01% | 3,128,217 |
| Feb 25, 2026 | 280.00 | 322.00 | 280.00 | 297.00 | 297.00 | 6.45% | 10,307,450 |
| Feb 24, 2026 | 266.00 | 297.00 | 260.00 | 279.00 | 279.00 | 7.31% | 6,668,270 |
| Feb 23, 2026 | 270.00 | 274.00 | 258.00 | 260.00 | 260.00 | -3.35% | 2,299,677 |
| Feb 20, 2026 | 265.00 | 272.00 | 257.00 | 269.00 | 269.00 | 1.89% | 2,244,346 |
| Feb 19, 2026 | 274.00 | 277.00 | 256.00 | 264.00 | 264.00 | -2.94% | 4,577,313 |
| Feb 13, 2026 | 300.00 | 355.00 | 270.00 | 272.00 | 272.00 | -17.07% | 26,744,490 |
| Feb 12, 2026 | 252.00 | 328.00 | 239.00 | 328.00 | 328.00 | 29.64% | 30,229,541 |
| Feb 11, 2026 | 258.00 | 258.00 | 252.00 | 253.00 | 253.00 | -1.94% | 380,338 |
| Feb 10, 2026 | 246.00 | 261.00 | 243.00 | 258.00 | 258.00 | 4.88% | 735,778 |
| Feb 9, 2026 | 240.00 | 249.00 | 240.00 | 246.00 | 246.00 | 2.50% | 554,943 |
| Feb 6, 2026 | 248.00 | 249.00 | 239.00 | 240.00 | 240.00 | -4.00% | 953,972 |
| Feb 5, 2026 | 256.00 | 258.00 | 248.00 | 250.00 | 250.00 | -3.47% | 706,158 |
| Feb 4, 2026 | 263.00 | 263.00 | 256.00 | 259.00 | 259.00 | -2.63% | 511,823 |
| Feb 3, 2026 | 262.00 | 268.00 | 246.00 | 266.00 | 266.00 | 1.53% | 2,547,791 |
| Feb 2, 2026 | 262.00 | 262.00 | 256.00 | 262.00 | 262.00 | -0.38% | 344,606 |
| Jan 30, 2026 | 262.00 | 265.00 | 255.00 | 263.00 | 263.00 | 0.38% | 538,278 |
| Jan 29, 2026 | 261.00 | 265.00 | 255.00 | 262.00 | 262.00 | 0.38% | 443,399 |
| Jan 28, 2026 | 265.00 | 267.00 | 258.00 | 261.00 | 261.00 | -1.51% | 631,731 |
| Jan 27, 2026 | 270.00 | 270.00 | 260.00 | 265.00 | 265.00 | -0.75% | 583,313 |
| Jan 26, 2026 | 271.00 | 271.00 | 262.00 | 267.00 | 267.00 | -0.37% | 310,833 |
| Jan 23, 2026 | 270.00 | 272.00 | 264.00 | 268.00 | 268.00 | -0.74% | 401,272 |
| Jan 22, 2026 | 273.00 | 273.00 | 262.00 | 270.00 | 270.00 | -1.46% | 469,941 |
| Jan 21, 2026 | 269.00 | 274.00 | 251.00 | 274.00 | 274.00 | 3.40% | 457,285 |
| Jan 20, 2026 | 265.00 | 267.00 | 258.00 | 265.00 | 265.00 | 0.38% | 185,910 |
| Jan 19, 2026 | 272.00 | 272.00 | 261.00 | 264.00 | 264.00 | -2.94% | 438,907 |
| Jan 16, 2026 | 274.00 | 274.00 | 267.00 | 272.00 | 272.00 | -0.37% | 145,343 |
| Jan 15, 2026 | 270.00 | 274.00 | 258.00 | 273.00 | 273.00 | 1.11% | 863,796 |
| Jan 14, 2026 | 274.00 | 279.00 | 264.00 | 270.00 | 270.00 | -0.37% | 219,682 |
| Jan 13, 2026 | 280.00 | 285.00 | 271.00 | 271.00 | 271.00 | -3.21% | 251,479 |
| Jan 12, 2026 | 277.00 | 286.00 | 267.00 | 280.00 | 280.00 | 1.08% | 427,860 |
| Jan 9, 2026 | 263.00 | 290.00 | 260.00 | 277.00 | 277.00 | 7.36% | 1,361,796 |
| Jan 8, 2026 | 279.00 | 280.00 | 258.00 | 258.00 | 258.00 | -7.53% | 631,154 |
| Jan 7, 2026 | 294.00 | 294.00 | 274.00 | 279.00 | 279.00 | -3.79% | 493,233 |
| Jan 6, 2026 | 314.00 | 314.00 | 285.00 | 290.00 | 290.00 | -5.54% | 1,141,957 |
| Jan 5, 2026 | 312.00 | 318.00 | 306.00 | 307.00 | 307.00 | -1.29% | 388,531 |
| Jan 2, 2026 | 310.00 | 325.00 | 308.00 | 311.00 | 311.00 | 0.32% | 175,321 |
| Dec 30, 2025 | 316.00 | 316.00 | 304.00 | 310.00 | 310.00 | -1.90% | 312,638 |
| Dec 29, 2025 | 319.00 | 325.00 | 310.00 | 316.00 | 316.00 | -0.94% | 466,807 |
| Dec 26, 2025 | 320.00 | 325.00 | 315.00 | 319.00 | 319.00 | - | 346,854 |
| Dec 24, 2025 | 314.00 | 319.00 | 311.00 | 319.00 | 319.00 | 1.59% | 546,682 |
| Dec 23, 2025 | 312.00 | 315.00 | 308.00 | 314.00 | 314.00 | 0.64% | 429,284 |
| Dec 22, 2025 | 313.00 | 315.00 | 309.00 | 312.00 | 312.00 | 0.32% | 479,669 |
| Dec 19, 2025 | 310.00 | 315.00 | 307.00 | 311.00 | 311.00 | 0.32% | 538,593 |
| Dec 18, 2025 | 309.00 | 313.00 | 302.00 | 310.00 | 310.00 | -0.32% | 363,269 |
| Dec 17, 2025 | 314.00 | 314.00 | 295.00 | 311.00 | 311.00 | -0.96% | 705,255 |
| Dec 16, 2025 | 308.00 | 321.00 | 304.00 | 314.00 | 314.00 | 0.64% | 902,442 |
| Dec 15, 2025 | 314.00 | 314.00 | 298.00 | 312.00 | 312.00 | -0.64% | 616,719 |
| Dec 12, 2025 | 295.00 | 317.00 | 293.00 | 314.00 | 314.00 | 6.44% | 1,647,000 |
| Dec 11, 2025 | 293.00 | 295.00 | 290.00 | 295.00 | 295.00 | 0.68% | 352,380 |
| Dec 10, 2025 | 288.00 | 293.00 | 288.00 | 293.00 | 293.00 | 0.34% | 600,822 |
| Dec 9, 2025 | 291.00 | 292.00 | 285.00 | 292.00 | 292.00 | 0.34% | 694,840 |
| Dec 8, 2025 | 286.00 | 291.00 | 284.00 | 291.00 | 291.00 | 1.75% | 794,615 |
| 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 |