Skip to main content
Total Soft Bank Ltd. (KOSDAQ:045340)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,230.00
-120.00 (-1.63%)
At close: Apr 28, 2026

Total Soft Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267,310.007,330.007,100.007,170.007,170.00-0.83%20,839
Apr 28, 20267,360.007,360.007,200.007,230.007,230.00-1.63%40,790
Apr 27, 20267,350.007,490.007,320.007,350.007,350.000.41%61,048
Apr 24, 20267,160.007,340.007,160.007,320.007,320.001.53%46,993
Apr 23, 20267,270.007,360.006,770.007,210.007,210.000.14%71,376
Apr 22, 20267,300.007,370.007,150.007,200.007,200.00-1.77%52,675
Apr 21, 20267,530.007,570.007,330.007,330.007,330.00-2.27%50,522
Apr 20, 20267,710.007,750.007,500.007,500.007,500.00-2.72%30,828
Apr 17, 20267,590.007,840.007,360.007,710.007,710.000.52%86,815
Apr 16, 20267,500.007,740.007,500.007,670.007,670.002.40%88,599
Apr 15, 20267,310.007,660.007,180.007,490.007,490.004.32%110,898
Apr 14, 20266,960.007,330.006,960.007,180.007,180.002.43%98,393
Apr 13, 20266,760.007,040.006,710.007,010.007,010.002.49%36,460
Apr 10, 20266,590.006,900.006,500.006,840.006,840.003.95%68,414
Apr 9, 20266,670.006,670.006,520.006,580.006,580.00-0.90%48,271
Apr 8, 20266,740.006,840.006,640.006,640.006,640.00-1.34%102,417
Apr 7, 20266,850.006,860.006,640.006,730.006,730.00-1.75%35,263
Apr 6, 20266,860.006,860.006,670.006,850.006,850.000.74%29,977
Apr 3, 20266,760.006,870.006,690.006,800.006,800.001.80%16,323
Apr 2, 20266,990.007,000.006,670.006,680.006,680.00-3.47%36,426
Apr 1, 20266,760.006,990.006,760.006,920.006,920.003.28%21,367
Mar 31, 20266,810.006,880.006,700.006,700.006,700.00-3.60%48,080
Mar 30, 20266,830.007,010.006,660.006,950.006,950.00-1.97%65,269
Mar 27, 20266,760.007,170.006,670.007,090.007,090.002.75%55,595
Mar 26, 20267,030.007,030.006,780.006,900.006,900.00-0.58%26,599
Mar 25, 20266,920.007,040.006,860.006,940.006,940.00-0.57%26,076
Mar 24, 20266,770.006,990.006,670.006,980.006,980.004.65%56,661
Mar 23, 20266,850.006,850.006,610.006,670.006,670.00-3.33%57,747
Mar 20, 20266,880.006,990.006,840.006,900.006,900.000.29%34,833
Mar 19, 20266,910.006,930.006,740.006,880.006,880.00-1.15%46,800
Mar 18, 20266,920.007,100.006,700.006,960.006,960.001.46%62,718
Mar 17, 20266,970.007,030.006,800.006,860.006,860.00-0.44%32,640
Mar 16, 20266,960.006,960.006,700.006,890.006,890.00-0.58%22,407
Mar 13, 20266,930.007,150.006,750.006,930.006,930.00-0.29%21,112
Mar 12, 20266,900.007,170.006,820.006,950.006,950.00-38,318
Mar 11, 20267,100.007,230.006,900.006,950.006,950.00-2.80%45,714
Mar 10, 20267,120.007,270.006,900.007,150.007,150.000.70%46,208
Mar 9, 20266,720.007,390.006,440.007,100.007,100.000.71%85,438
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