Total Soft Bank Ltd. (KOSDAQ:045340)
South Korea
· Delayed Price · Currency is KRW 7,030.00
+90.00 (1.30%)
At close: Dec 5, 2025
Total Soft Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,060.00 | 7,060.00 | 6,700.00 | 7,030.00 | 7,030.00 | 1.30% | 30,947 |
| Dec 4, 2025 | 7,000.00 | 7,000.00 | 6,840.00 | 6,940.00 | 6,940.00 | - | 48,252 |
| Dec 3, 2025 | 7,020.00 | 7,080.00 | 6,870.00 | 6,940.00 | 6,940.00 | -0.29% | 42,930 |
| Dec 2, 2025 | 6,810.00 | 7,070.00 | 6,800.00 | 6,960.00 | 6,960.00 | 2.20% | 37,224 |
| Dec 1, 2025 | 6,840.00 | 6,930.00 | 6,770.00 | 6,810.00 | 6,810.00 | -0.44% | 28,247 |
| Nov 28, 2025 | 6,660.00 | 7,000.00 | 6,660.00 | 6,840.00 | 6,840.00 | 2.86% | 50,617 |
| Nov 27, 2025 | 6,550.00 | 6,690.00 | 6,450.00 | 6,650.00 | 6,650.00 | 0.91% | 58,794 |
| Nov 26, 2025 | 6,440.00 | 6,610.00 | 6,390.00 | 6,590.00 | 6,590.00 | 2.33% | 50,115 |
| Nov 25, 2025 | 6,540.00 | 6,830.00 | 6,250.00 | 6,440.00 | 6,440.00 | -0.62% | 58,067 |
| Nov 24, 2025 | 6,730.00 | 6,730.00 | 6,440.00 | 6,480.00 | 6,480.00 | -3.71% | 56,637 |
| Nov 21, 2025 | 6,540.00 | 6,830.00 | 6,540.00 | 6,730.00 | 6,730.00 | -0.30% | 63,011 |
| Nov 20, 2025 | 6,640.00 | 7,100.00 | 6,600.00 | 6,750.00 | 6,750.00 | 1.05% | 77,420 |
| Nov 19, 2025 | 6,580.00 | 6,800.00 | 6,480.00 | 6,680.00 | 6,680.00 | 1.52% | 69,653 |
| Nov 18, 2025 | 6,720.00 | 6,740.00 | 6,500.00 | 6,580.00 | 6,580.00 | -2.66% | 110,425 |
| Nov 17, 2025 | 6,900.00 | 7,040.00 | 6,710.00 | 6,760.00 | 6,760.00 | -2.03% | 85,978 |
| Nov 14, 2025 | 7,000.00 | 7,090.00 | 6,820.00 | 6,900.00 | 6,900.00 | -3.23% | 85,737 |
| Nov 13, 2025 | 7,230.00 | 7,320.00 | 7,040.00 | 7,130.00 | 7,130.00 | -0.97% | 90,302 |
| Nov 12, 2025 | 7,930.00 | 8,180.00 | 7,140.00 | 7,200.00 | 7,200.00 | -10.00% | 413,471 |
| Nov 11, 2025 | 7,940.00 | 8,130.00 | 7,940.00 | 8,000.00 | 8,000.00 | - | 32,661 |
| Nov 10, 2025 | 7,800.00 | 8,100.00 | 7,720.00 | 8,000.00 | 8,000.00 | 2.83% | 37,366 |
| Nov 7, 2025 | 7,840.00 | 7,880.00 | 7,500.00 | 7,780.00 | 7,780.00 | -1.52% | 63,505 |
| Nov 6, 2025 | 8,010.00 | 8,030.00 | 7,670.00 | 7,900.00 | 7,900.00 | -1.62% | 45,595 |
| Nov 5, 2025 | 7,910.00 | 8,100.00 | 7,420.00 | 8,030.00 | 8,030.00 | -0.12% | 83,939 |
| Nov 4, 2025 | 8,240.00 | 8,310.00 | 7,930.00 | 8,040.00 | 8,040.00 | -1.71% | 35,323 |
| Nov 3, 2025 | 7,800.00 | 8,570.00 | 7,790.00 | 8,180.00 | 8,180.00 | 5.01% | 147,934 |
| Oct 31, 2025 | 7,870.00 | 7,870.00 | 7,660.00 | 7,790.00 | 7,790.00 | -1.14% | 47,088 |
| Oct 30, 2025 | 7,820.00 | 7,980.00 | 7,650.00 | 7,880.00 | 7,880.00 | - | 66,726 |
| Oct 29, 2025 | 8,020.00 | 8,070.00 | 7,800.00 | 7,880.00 | 7,880.00 | -2.72% | 58,624 |
| Oct 28, 2025 | 7,970.00 | 8,120.00 | 7,890.00 | 8,100.00 | 8,100.00 | 1.63% | 48,384 |
| Oct 27, 2025 | 7,950.00 | 8,120.00 | 7,890.00 | 7,970.00 | 7,970.00 | 0.38% | 53,892 |
| Oct 24, 2025 | 8,100.00 | 8,110.00 | 7,760.00 | 7,940.00 | 7,940.00 | -2.22% | 89,488 |
| Oct 23, 2025 | 8,450.00 | 8,450.00 | 8,050.00 | 8,120.00 | 8,120.00 | -3.91% | 74,732 |
| Oct 22, 2025 | 7,900.00 | 8,500.00 | 7,780.00 | 8,450.00 | 8,450.00 | 6.96% | 153,372 |
| Oct 21, 2025 | 7,710.00 | 7,900.00 | 7,620.00 | 7,900.00 | 7,900.00 | 1.54% | 80,920 |
| Oct 20, 2025 | 7,670.00 | 7,860.00 | 7,610.00 | 7,780.00 | 7,780.00 | -0.77% | 63,865 |
| Oct 17, 2025 | 7,990.00 | 8,010.00 | 7,570.00 | 7,840.00 | 7,840.00 | -2.49% | 98,757 |
| Oct 16, 2025 | 8,060.00 | 8,200.00 | 8,040.00 | 8,040.00 | 8,040.00 | -0.25% | 37,402 |
| Oct 15, 2025 | 8,050.00 | 8,240.00 | 7,990.00 | 8,060.00 | 8,060.00 | 0.25% | 45,461 |
| Oct 14, 2025 | 8,100.00 | 8,180.00 | 7,930.00 | 8,040.00 | 8,040.00 | -1.59% | 62,670 |
| Oct 13, 2025 | 7,910.00 | 8,420.00 | 7,910.00 | 8,170.00 | 8,170.00 | 0.12% | 50,273 |
| Oct 10, 2025 | 8,180.00 | 8,240.00 | 7,970.00 | 8,160.00 | 8,160.00 | -0.24% | 53,219 |
| Oct 2, 2025 | 8,110.00 | 8,240.00 | 8,000.00 | 8,180.00 | 8,180.00 | 1.11% | 49,669 |
| Oct 1, 2025 | 8,310.00 | 8,310.00 | 8,000.00 | 8,090.00 | 8,090.00 | -1.70% | 76,647 |
| Sep 30, 2025 | 8,300.00 | 8,390.00 | 8,180.00 | 8,230.00 | 8,230.00 | -1.44% | 56,807 |
| Sep 29, 2025 | 8,440.00 | 8,670.00 | 8,310.00 | 8,350.00 | 8,350.00 | -1.07% | 60,327 |
| Sep 26, 2025 | 8,540.00 | 8,590.00 | 8,300.00 | 8,440.00 | 8,440.00 | -2.31% | 91,481 |
| Sep 25, 2025 | 8,800.00 | 8,800.00 | 8,560.00 | 8,640.00 | 8,640.00 | -1.14% | 60,932 |
| Sep 24, 2025 | 8,840.00 | 8,970.00 | 8,570.00 | 8,740.00 | 8,740.00 | -1.91% | 171,594 |
| Sep 23, 2025 | 8,960.00 | 9,260.00 | 8,820.00 | 8,910.00 | 8,910.00 | -0.56% | 66,938 |
| Sep 22, 2025 | 9,000.00 | 9,170.00 | 8,950.00 | 8,960.00 | 8,960.00 | -0.44% | 53,307 |
| Sep 19, 2025 | 9,110.00 | 9,150.00 | 8,850.00 | 9,000.00 | 9,000.00 | -1.21% | 117,329 |
| Sep 18, 2025 | 9,500.00 | 9,580.00 | 9,100.00 | 9,110.00 | 9,110.00 | -2.36% | 105,551 |
| Sep 17, 2025 | 9,220.00 | 9,560.00 | 9,200.00 | 9,330.00 | 9,330.00 | 0.54% | 95,325 |
| Sep 16, 2025 | 9,330.00 | 9,590.00 | 9,140.00 | 9,280.00 | 9,280.00 | -0.54% | 121,983 |
| Sep 15, 2025 | 9,320.00 | 9,380.00 | 9,110.00 | 9,330.00 | 9,330.00 | 0.21% | 78,162 |
| Sep 12, 2025 | 9,240.00 | 9,750.00 | 9,070.00 | 9,310.00 | 9,310.00 | 1.64% | 147,855 |
| Sep 11, 2025 | 9,600.00 | 9,790.00 | 9,150.00 | 9,160.00 | 9,160.00 | -4.58% | 209,594 |
| Sep 10, 2025 | 9,470.00 | 9,640.00 | 9,340.00 | 9,600.00 | 9,600.00 | 1.05% | 210,087 |
| Sep 9, 2025 | 8,610.00 | 9,660.00 | 8,470.00 | 9,500.00 | 9,500.00 | 10.08% | 625,165 |
| Sep 8, 2025 | 8,550.00 | 8,870.00 | 8,310.00 | 8,630.00 | 8,630.00 | 0.58% | 187,059 |
| Sep 5, 2025 | 8,950.00 | 9,000.00 | 8,560.00 | 8,580.00 | 8,580.00 | -4.67% | 121,887 |
| Sep 4, 2025 | 8,780.00 | 9,000.00 | 8,500.00 | 9,000.00 | 9,000.00 | 2.51% | 108,055 |
| Sep 3, 2025 | 8,860.00 | 8,950.00 | 8,750.00 | 8,780.00 | 8,780.00 | -0.79% | 75,174 |
| Sep 2, 2025 | 8,890.00 | 9,050.00 | 8,600.00 | 8,850.00 | 8,850.00 | -0.45% | 107,106 |
| Sep 1, 2025 | 9,120.00 | 9,260.00 | 8,840.00 | 8,890.00 | 8,890.00 | -2.95% | 179,792 |
| Aug 29, 2025 | 8,910.00 | 9,300.00 | 8,780.00 | 9,160.00 | 9,160.00 | 3.15% | 203,374 |
| Aug 28, 2025 | 9,090.00 | 9,180.00 | 8,780.00 | 8,880.00 | 8,880.00 | -2.31% | 231,953 |
| Aug 27, 2025 | 9,370.00 | 9,380.00 | 9,030.00 | 9,090.00 | 9,090.00 | -2.99% | 176,718 |
| Aug 26, 2025 | 8,880.00 | 9,700.00 | 8,520.00 | 9,370.00 | 9,370.00 | 5.52% | 838,308 |
| Aug 25, 2025 | 8,680.00 | 8,890.00 | 8,560.00 | 8,880.00 | 8,880.00 | 5.34% | 225,758 |
| Aug 22, 2025 | 8,610.00 | 8,980.00 | 8,380.00 | 8,430.00 | 8,430.00 | -3.10% | 294,023 |
| Aug 21, 2025 | 8,400.00 | 8,700.00 | 8,390.00 | 8,700.00 | 8,700.00 | 4.19% | 294,223 |
| Aug 20, 2025 | 8,320.00 | 8,540.00 | 8,310.00 | 8,350.00 | 8,350.00 | -1.76% | 281,523 |
| Aug 19, 2025 | 8,880.00 | 8,900.00 | 8,410.00 | 8,500.00 | 8,500.00 | -4.06% | 392,125 |
| Aug 18, 2025 | 9,120.00 | 9,400.00 | 8,810.00 | 8,860.00 | 8,860.00 | -0.45% | 832,011 |
| Aug 14, 2025 | 9,100.00 | 9,280.00 | 8,220.00 | 8,900.00 | 8,900.00 | 1.37% | 2,283,834 |
| Aug 13, 2025 | 6,990.00 | 8,780.00 | 6,740.00 | 8,780.00 | 8,780.00 | 29.88% | 3,761,815 |
| Aug 12, 2025 | 6,810.00 | 7,050.00 | 6,750.00 | 6,760.00 | 6,760.00 | -0.15% | 48,207 |
| Aug 11, 2025 | 6,950.00 | 7,180.00 | 6,710.00 | 6,770.00 | 6,770.00 | -2.73% | 143,419 |
| Aug 8, 2025 | 7,130.00 | 7,240.00 | 6,930.00 | 6,960.00 | 6,960.00 | -2.38% | 99,622 |
| Aug 7, 2025 | 7,190.00 | 7,300.00 | 7,050.00 | 7,130.00 | 7,130.00 | -0.83% | 87,625 |
| Aug 6, 2025 | 6,940.00 | 7,220.00 | 6,920.00 | 7,190.00 | 7,190.00 | 3.75% | 46,293 |
| Aug 5, 2025 | 6,810.00 | 7,040.00 | 6,810.00 | 6,930.00 | 6,930.00 | 1.76% | 35,097 |
| Aug 4, 2025 | 6,760.00 | 6,860.00 | 6,560.00 | 6,810.00 | 6,810.00 | 1.04% | 19,081 |
| Aug 1, 2025 | 6,920.00 | 6,960.00 | 6,560.00 | 6,740.00 | 6,740.00 | -2.60% | 89,578 |
| Jul 31, 2025 | 7,000.00 | 7,110.00 | 6,850.00 | 6,920.00 | 6,920.00 | -0.43% | 35,884 |
| Jul 30, 2025 | 7,160.00 | 7,160.00 | 6,920.00 | 6,950.00 | 6,950.00 | -1.70% | 43,736 |
| Jul 29, 2025 | 7,010.00 | 7,140.00 | 6,880.00 | 7,070.00 | 7,070.00 | 0.86% | 54,680 |
| Jul 28, 2025 | 7,100.00 | 7,400.00 | 6,930.00 | 7,010.00 | 7,010.00 | -2.64% | 48,886 |
| Jul 25, 2025 | 7,340.00 | 7,340.00 | 7,030.00 | 7,200.00 | 7,200.00 | -2.57% | 60,864 |
| Jul 24, 2025 | 7,440.00 | 7,540.00 | 7,260.00 | 7,390.00 | 7,390.00 | -0.67% | 49,727 |
| Jul 23, 2025 | 7,310.00 | 7,590.00 | 7,210.00 | 7,440.00 | 7,440.00 | 2.76% | 104,688 |
| Jul 22, 2025 | 7,260.00 | 7,360.00 | 7,100.00 | 7,240.00 | 7,240.00 | -1.63% | 65,863 |
| Jul 21, 2025 | 7,780.00 | 7,780.00 | 7,190.00 | 7,360.00 | 7,360.00 | -4.29% | 140,404 |
| Jul 18, 2025 | 7,750.00 | 7,800.00 | 7,570.00 | 7,690.00 | 7,690.00 | -0.39% | 63,605 |
| Jul 17, 2025 | 7,740.00 | 7,780.00 | 7,480.00 | 7,720.00 | 7,720.00 | 1.18% | 72,735 |
| Jul 16, 2025 | 7,710.00 | 7,750.00 | 7,530.00 | 7,630.00 | 7,630.00 | -1.17% | 90,481 |
| Jul 15, 2025 | 7,650.00 | 7,870.00 | 7,410.00 | 7,720.00 | 7,720.00 | 2.39% | 157,320 |
| Jul 14, 2025 | 7,300.00 | 7,650.00 | 7,150.00 | 7,540.00 | 7,540.00 | 4.14% | 149,101 |
| Jul 11, 2025 | 7,120.00 | 7,400.00 | 7,120.00 | 7,240.00 | 7,240.00 | 1.69% | 86,266 |