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 |
| Sep 19, 2025 | 1,019.00 | 1,313.00 | 1,011.00 | 1,313.00 | 1,313.00 | 30.00% | 1,412,802 |
| Sep 18, 2025 | 1,023.00 | 1,037.00 | 1,008.00 | 1,010.00 | 1,010.00 | -1.27% | 99,774 |
| Sep 17, 2025 | 1,018.00 | 1,032.00 | 1,000.00 | 1,023.00 | 1,023.00 | 1.39% | 38,052 |
| Sep 16, 2025 | 1,022.00 | 1,023.00 | 1,008.00 | 1,009.00 | 1,009.00 | -1.27% | 42,361 |
| Sep 15, 2025 | 1,031.00 | 1,045.00 | 990.00 | 1,022.00 | 1,022.00 | -1.64% | 39,542 |
| Sep 12, 2025 | 1,022.00 | 1,060.00 | 1,022.00 | 1,039.00 | 1,039.00 | 1.27% | 85,092 |
| Sep 11, 2025 | 1,027.00 | 1,032.00 | 1,021.00 | 1,026.00 | 1,026.00 | -0.10% | 26,440 |
| Sep 10, 2025 | 1,019.00 | 1,032.00 | 1,013.00 | 1,027.00 | 1,027.00 | 1.78% | 44,352 |
| Sep 9, 2025 | 1,037.00 | 1,037.00 | 981.00 | 1,009.00 | 1,009.00 | -1.75% | 55,888 |
| Sep 8, 2025 | 1,036.00 | 1,037.00 | 1,020.00 | 1,027.00 | 1,027.00 | 0.10% | 46,069 |
| Sep 5, 2025 | 1,035.00 | 1,035.00 | 1,018.00 | 1,026.00 | 1,026.00 | 0.20% | 36,040 |
| Sep 4, 2025 | 1,039.00 | 1,045.00 | 981.00 | 1,024.00 | 1,024.00 | -0.49% | 53,561 |
| Sep 3, 2025 | 1,052.00 | 1,060.00 | 1,020.00 | 1,029.00 | 1,029.00 | -1.25% | 50,146 |
| Sep 2, 2025 | 1,032.00 | 1,049.00 | 1,021.00 | 1,042.00 | 1,042.00 | 0.97% | 35,750 |
| Sep 1, 2025 | 1,094.00 | 1,094.00 | 1,029.00 | 1,032.00 | 1,032.00 | -4.80% | 139,603 |
| Aug 29, 2025 | 1,093.00 | 1,130.00 | 1,079.00 | 1,084.00 | 1,084.00 | -0.82% | 76,959 |
| Aug 28, 2025 | 1,089.00 | 1,135.00 | 1,085.00 | 1,093.00 | 1,093.00 | 0.37% | 104,097 |
| Aug 27, 2025 | 1,081.00 | 1,091.00 | 1,067.00 | 1,089.00 | 1,089.00 | 0.74% | 34,901 |
| Aug 26, 2025 | 1,084.00 | 1,100.00 | 1,062.00 | 1,081.00 | 1,081.00 | 0.65% | 106,237 |
| Aug 25, 2025 | 1,085.00 | 1,091.00 | 1,071.00 | 1,074.00 | 1,074.00 | -1.01% | 41,088 |
| Aug 22, 2025 | 1,083.00 | 1,109.00 | 1,067.00 | 1,085.00 | 1,085.00 | 0.18% | 36,833 |
| Aug 21, 2025 | 1,077.00 | 1,089.00 | 1,069.00 | 1,083.00 | 1,083.00 | 0.93% | 46,335 |
| Aug 20, 2025 | 1,071.00 | 1,110.00 | 1,051.00 | 1,073.00 | 1,073.00 | 0.19% | 123,158 |
| Aug 19, 2025 | 1,063.00 | 1,125.00 | 1,054.00 | 1,071.00 | 1,071.00 | 1.32% | 65,242 |
| Aug 18, 2025 | 1,101.00 | 1,101.00 | 1,053.00 | 1,057.00 | 1,057.00 | -4.00% | 93,664 |
| Aug 14, 2025 | 1,083.00 | 1,103.00 | 1,068.00 | 1,101.00 | 1,101.00 | 2.13% | 107,630 |
| Aug 13, 2025 | 1,067.00 | 1,095.00 | 1,050.00 | 1,078.00 | 1,078.00 | 1.99% | 145,685 |
| Aug 12, 2025 | 1,021.00 | 1,158.00 | 1,021.00 | 1,057.00 | 1,057.00 | 3.53% | 958,606 |
| Aug 11, 2025 | 999.00 | 1,030.00 | 977.00 | 1,021.00 | 1,021.00 | 2.20% | 207,053 |
| Aug 8, 2025 | 1,022.00 | 1,032.00 | 975.00 | 999.00 | 999.00 | -2.25% | 503,974 |
| Aug 7, 2025 | 1,061.00 | 1,061.00 | 1,007.00 | 1,022.00 | 1,022.00 | -3.13% | 501,944 |
| Aug 6, 2025 | 1,101.00 | 1,108.00 | 1,048.00 | 1,055.00 | 1,055.00 | -6.64% | 731,349 |
| Aug 5, 2025 | 1,293.00 | 1,340.00 | 1,022.00 | 1,130.00 | 1,130.00 | -14.07% | 4,362,117 |
| Jun 23, 2025 | 1,371.00 | 1,385.00 | 1,295.00 | 1,315.00 | 1,315.00 | -4.08% | 344,597 |
| Jun 20, 2025 | 1,339.00 | 1,391.00 | 1,285.00 | 1,371.00 | 1,371.00 | 1.56% | 361,238 |
| Jun 19, 2025 | 1,281.00 | 1,370.00 | 1,270.00 | 1,350.00 | 1,350.00 | 5.39% | 361,468 |
| Jun 18, 2025 | 1,230.00 | 1,281.00 | 1,230.00 | 1,281.00 | 1,281.00 | 4.15% | 307,746 |
| Jun 17, 2025 | 1,264.00 | 1,264.00 | 1,219.00 | 1,230.00 | 1,230.00 | -2.69% | 187,477 |
| Jun 16, 2025 | 1,233.00 | 1,274.00 | 1,207.00 | 1,264.00 | 1,264.00 | 3.52% | 345,987 |
| Jun 13, 2025 | 1,252.00 | 1,275.00 | 1,205.00 | 1,221.00 | 1,221.00 | -3.25% | 294,110 |
| Jun 12, 2025 | 1,272.00 | 1,343.00 | 1,246.00 | 1,262.00 | 1,262.00 | -0.79% | 278,383 |
| Jun 11, 2025 | 1,320.00 | 1,329.00 | 1,268.00 | 1,272.00 | 1,272.00 | -3.64% | 302,150 |
| Jun 10, 2025 | 1,279.00 | 1,391.00 | 1,245.00 | 1,320.00 | 1,320.00 | 4.18% | 1,044,598 |
| Jun 9, 2025 | 1,184.00 | 1,276.00 | 1,138.00 | 1,267.00 | 1,267.00 | 12.12% | 1,054,731 |
| Jun 5, 2025 | 1,106.00 | 1,162.00 | 1,105.00 | 1,130.00 | 1,130.00 | 2.26% | 234,606 |