Skip to main content
Total Soft Bank Ltd. (KOSDAQ:045340)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,050.00
0.00 (0.00%)
At close: Mar 6, 2026

Total Soft Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20267,030.007,140.006,750.007,050.007,050.00-45,809
Mar 5, 20266,490.007,110.006,410.007,050.007,050.0016.14%120,560
Mar 4, 20266,760.006,790.005,910.006,070.006,070.00-11.90%219,315
Mar 3, 20267,300.007,300.006,890.006,890.006,890.00-5.62%119,807
Feb 27, 20267,440.007,460.007,200.007,300.007,300.00-2.28%72,654
Feb 26, 20267,690.007,920.007,350.007,470.007,470.00-2.48%123,378
Feb 25, 20268,350.008,350.007,660.007,660.007,660.00-7.93%234,088
Feb 24, 20267,010.008,360.006,960.008,320.008,320.0018.86%740,313
Feb 23, 20267,010.007,070.006,900.007,000.007,000.00-0.14%73,230
Feb 20, 20266,740.007,050.006,730.007,010.007,010.003.39%86,169
Feb 19, 20266,550.006,790.006,540.006,780.006,780.002.11%69,634
Feb 13, 20266,470.006,740.006,470.006,640.006,640.00-0.30%61,715
Feb 12, 20266,590.006,710.006,470.006,660.006,660.001.68%216,173
Feb 11, 20266,580.006,590.006,400.006,550.006,550.00-0.15%52,374
Feb 10, 20266,400.006,610.006,340.006,560.006,560.002.66%78,930
Feb 9, 20266,030.006,420.006,030.006,390.006,390.007.04%162,551
Feb 6, 20266,300.006,300.005,580.005,970.005,970.00-6.43%279,449
Feb 5, 20267,120.007,120.006,130.006,380.006,380.00-9.76%362,067
Feb 4, 20266,980.007,140.006,950.007,070.007,070.000.28%33,057
Feb 3, 20267,100.007,100.006,880.007,050.007,050.002.62%39,199
Feb 2, 20267,110.007,190.006,860.006,870.006,870.00-4.58%55,665
Jan 30, 20267,320.007,390.007,030.007,200.007,200.00-1.64%45,669
Jan 29, 20267,290.007,350.007,100.007,320.007,320.000.41%52,836
Jan 28, 20267,350.007,400.007,210.007,290.007,290.00-1.09%49,659
Jan 27, 20267,310.007,410.007,260.007,370.007,370.000.55%21,462
Jan 26, 20267,180.007,700.007,100.007,330.007,330.002.09%62,612
Jan 23, 20267,100.007,250.006,850.007,180.007,180.001.84%45,082
Jan 22, 20266,910.007,180.006,800.007,050.007,050.002.32%73,903
Jan 21, 20267,080.007,080.006,800.006,890.006,890.00-2.68%34,477
Jan 20, 20266,790.007,100.006,750.007,080.007,080.003.36%46,139
Jan 19, 20266,870.006,940.006,790.006,850.006,850.00-0.29%44,311
Jan 16, 20267,020.007,020.006,830.006,870.006,870.00-2.14%80,200
Jan 15, 20267,170.007,210.006,900.007,020.007,020.00-2.90%93,970
Jan 14, 20267,150.007,320.007,080.007,230.007,230.00-28,330
Jan 13, 20267,380.007,380.007,080.007,230.007,230.00-2.03%38,569
Jan 12, 20267,390.007,450.007,200.007,380.007,380.00-0.14%29,863
Jan 9, 20267,180.007,570.007,070.007,390.007,390.002.92%28,938
Jan 8, 20267,330.007,380.007,130.007,180.007,180.00-2.84%43,180
Jan 7, 20267,430.007,520.007,280.007,390.007,390.00-0.54%33,097
Jan 6, 20267,690.007,700.007,370.007,430.007,430.00-2.62%37,151
Jan 5, 20267,530.007,680.007,380.007,630.007,630.001.73%54,708
Jan 2, 20267,030.007,510.007,030.007,500.007,500.005.49%70,317
Dec 30, 20257,030.007,240.006,980.007,110.007,110.00-0.70%25,297
Dec 29, 20256,940.007,170.006,800.007,160.007,160.003.17%26,901
Dec 26, 20257,100.007,100.006,900.006,940.006,940.00-2.25%32,974
Dec 24, 20257,060.007,180.007,030.007,100.007,100.000.71%16,945
Dec 23, 20257,340.007,360.007,050.007,050.007,050.00-3.95%47,217
Dec 22, 20257,150.007,430.007,140.007,340.007,340.002.80%41,529
Dec 19, 20257,500.007,500.007,040.007,140.007,140.001.42%43,735
Dec 18, 20257,040.007,180.006,950.007,040.007,040.00-0.98%21,432
Dec 17, 20257,080.007,200.007,070.007,110.007,110.00-0.28%30,970
Dec 16, 20257,210.007,240.007,000.007,130.007,130.00-1.52%34,209
Dec 15, 20257,140.007,280.007,070.007,240.007,240.00-0.14%35,286
Dec 12, 20257,200.007,270.007,000.007,250.007,250.00-0.28%33,514
Dec 11, 20257,110.007,300.007,070.007,270.007,270.002.25%33,041
Dec 10, 20257,280.007,280.007,060.007,110.007,110.00-1.39%29,147
Dec 9, 20257,130.007,230.007,010.007,210.007,210.001.12%35,221
Dec 8, 20257,080.007,140.006,870.007,130.007,130.001.42%38,506
Dec 5, 20257,060.007,060.006,700.007,030.007,030.001.30%30,947
Dec 4, 20257,000.007,000.006,840.006,940.006,940.00-48,252
Dec 3, 20257,020.007,080.006,870.006,940.006,940.00-0.29%42,930
Dec 2, 20256,810.007,070.006,800.006,960.006,960.002.20%37,224
Dec 1, 20256,840.006,930.006,770.006,810.006,810.00-0.44%28,247
Nov 28, 20256,660.007,000.006,660.006,840.006,840.002.86%50,617
Nov 27, 20256,550.006,690.006,450.006,650.006,650.000.91%58,794
Nov 26, 20256,440.006,610.006,390.006,590.006,590.002.33%50,115
Nov 25, 20256,540.006,830.006,250.006,440.006,440.00-0.62%58,067
Nov 24, 20256,730.006,730.006,440.006,480.006,480.00-3.71%56,637
Nov 21, 20256,540.006,830.006,540.006,730.006,730.00-0.30%63,011
Nov 20, 20256,640.007,100.006,600.006,750.006,750.001.05%77,420
Nov 19, 20256,580.006,800.006,480.006,680.006,680.001.52%69,653
Nov 18, 20256,720.006,740.006,500.006,580.006,580.00-2.66%110,425
Nov 17, 20256,900.007,040.006,710.006,760.006,760.00-2.03%85,978
Nov 14, 20257,000.007,090.006,820.006,900.006,900.00-3.23%85,737
Nov 13, 20257,230.007,320.007,040.007,130.007,130.00-0.97%90,302
Nov 12, 20257,930.008,180.007,140.007,200.007,200.00-10.00%413,471
Nov 11, 20257,940.008,130.007,940.008,000.008,000.00-32,661
Nov 10, 20257,800.008,100.007,720.008,000.008,000.002.83%37,366
Nov 7, 20257,840.007,880.007,500.007,780.007,780.00-1.52%63,505
Nov 6, 20258,010.008,030.007,670.007,900.007,900.00-1.62%45,595
Nov 5, 20257,910.008,100.007,420.008,030.008,030.00-0.12%83,939
Nov 4, 20258,240.008,310.007,930.008,040.008,040.00-1.71%35,323
Nov 3, 20257,800.008,570.007,790.008,180.008,180.005.01%147,934
Oct 31, 20257,870.007,870.007,660.007,790.007,790.00-1.14%47,088
Oct 30, 20257,820.007,980.007,650.007,880.007,880.00-66,726
Oct 29, 20258,020.008,070.007,800.007,880.007,880.00-2.72%58,624
Oct 28, 20257,970.008,120.007,890.008,100.008,100.001.63%48,384
Oct 27, 20257,950.008,120.007,890.007,970.007,970.000.38%53,892
Oct 24, 20258,100.008,110.007,760.007,940.007,940.00-2.22%89,488
Oct 23, 20258,450.008,450.008,050.008,120.008,120.00-3.91%74,732
Oct 22, 20257,900.008,500.007,780.008,450.008,450.006.96%153,372
Oct 21, 20257,710.007,900.007,620.007,900.007,900.001.54%80,920
Oct 20, 20257,670.007,860.007,610.007,780.007,780.00-0.77%63,865
Oct 17, 20257,990.008,010.007,570.007,840.007,840.00-2.49%98,757
Oct 16, 20258,060.008,200.008,040.008,040.008,040.00-0.25%37,402
Oct 15, 20258,050.008,240.007,990.008,060.008,060.000.25%45,461
Oct 14, 20258,100.008,180.007,930.008,040.008,040.00-1.59%62,670
Oct 13, 20257,910.008,420.007,910.008,170.008,170.000.12%50,273
Oct 10, 20258,180.008,240.007,970.008,160.008,160.00-0.24%53,219
Oct 2, 20258,110.008,240.008,000.008,180.008,180.001.11%49,669