SoftCamp Co., Ltd. (KOSDAQ:258790)
South Korea
· Delayed Price · Currency is KRW 1,133.00
-52.00 (-4.39%)
At close: Mar 9, 2026
SoftCamp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,107.00 | 1,224.00 | 1,107.00 | 1,185.00 | 1,185.00 | 0.85% | 47,723 |
| Mar 5, 2026 | 1,102.00 | 1,200.00 | 1,102.00 | 1,175.00 | 1,175.00 | 9.81% | 101,981 |
| Mar 4, 2026 | 1,218.00 | 1,218.00 | 1,024.00 | 1,070.00 | 1,070.00 | -13.01% | 267,588 |
| Mar 3, 2026 | 1,271.00 | 1,271.00 | 1,230.00 | 1,230.00 | 1,230.00 | -3.23% | 174,201 |
| Feb 27, 2026 | 1,294.00 | 1,304.00 | 1,265.00 | 1,271.00 | 1,271.00 | -1.70% | 210,872 |
| Feb 26, 2026 | 1,324.00 | 1,333.00 | 1,290.00 | 1,293.00 | 1,293.00 | -2.19% | 243,541 |
| Feb 25, 2026 | 1,362.00 | 1,377.00 | 1,321.00 | 1,322.00 | 1,322.00 | -3.01% | 127,450 |
| Feb 24, 2026 | 1,346.00 | 1,381.00 | 1,346.00 | 1,363.00 | 1,363.00 | 1.72% | 111,715 |
| Feb 23, 2026 | 1,309.00 | 1,365.00 | 1,309.00 | 1,340.00 | 1,340.00 | 2.37% | 155,907 |
| Feb 20, 2026 | 1,300.00 | 1,324.00 | 1,296.00 | 1,309.00 | 1,309.00 | -1.13% | 83,947 |
| Feb 19, 2026 | 1,317.00 | 1,344.00 | 1,286.00 | 1,324.00 | 1,324.00 | 0.53% | 251,965 |
| Feb 13, 2026 | 1,348.00 | 1,348.00 | 1,315.00 | 1,317.00 | 1,317.00 | -1.64% | 98,161 |
| Feb 12, 2026 | 1,339.00 | 1,357.00 | 1,315.00 | 1,339.00 | 1,339.00 | - | 113,387 |
| Feb 11, 2026 | 1,359.00 | 1,359.00 | 1,313.00 | 1,339.00 | 1,339.00 | -1.54% | 102,050 |
| Feb 10, 2026 | 1,372.00 | 1,372.00 | 1,323.00 | 1,360.00 | 1,360.00 | 0.67% | 145,482 |
| Feb 9, 2026 | 1,380.00 | 1,407.00 | 1,322.00 | 1,351.00 | 1,351.00 | -0.15% | 143,364 |
| Feb 6, 2026 | 1,347.00 | 1,374.00 | 1,272.00 | 1,353.00 | 1,353.00 | 0.45% | 243,715 |
| Feb 5, 2026 | 1,420.00 | 1,421.00 | 1,339.00 | 1,347.00 | 1,347.00 | -4.87% | 480,998 |
| Feb 4, 2026 | 1,361.00 | 1,653.00 | 1,309.00 | 1,416.00 | 1,416.00 | 4.50% | 3,845,689 |
| Feb 3, 2026 | 1,310.00 | 1,355.00 | 1,300.00 | 1,355.00 | 1,355.00 | 3.59% | 221,888 |
| Feb 2, 2026 | 1,379.00 | 1,379.00 | 1,300.00 | 1,308.00 | 1,308.00 | -4.32% | 137,848 |
| Jan 30, 2026 | 1,391.00 | 1,436.00 | 1,331.00 | 1,367.00 | 1,367.00 | -1.73% | 148,393 |
| Jan 29, 2026 | 1,391.00 | 1,425.00 | 1,365.00 | 1,391.00 | 1,391.00 | -0.86% | 102,051 |
| Jan 28, 2026 | 1,398.00 | 1,477.00 | 1,392.00 | 1,403.00 | 1,403.00 | 0.36% | 119,191 |
| Jan 27, 2026 | 1,438.00 | 1,440.00 | 1,386.00 | 1,398.00 | 1,398.00 | -2.78% | 100,859 |
| Jan 26, 2026 | 1,420.00 | 1,460.00 | 1,381.00 | 1,438.00 | 1,438.00 | 5.35% | 198,547 |
| Jan 23, 2026 | 1,328.00 | 1,417.00 | 1,304.00 | 1,365.00 | 1,365.00 | 4.68% | 243,420 |
| Jan 22, 2026 | 1,302.00 | 1,332.00 | 1,292.00 | 1,304.00 | 1,304.00 | 0.15% | 55,009 |
| Jan 21, 2026 | 1,348.00 | 1,348.00 | 1,295.00 | 1,302.00 | 1,302.00 | -3.56% | 142,324 |
| Jan 20, 2026 | 1,366.00 | 1,373.00 | 1,326.00 | 1,350.00 | 1,350.00 | -1.17% | 123,491 |
| Jan 19, 2026 | 1,390.00 | 1,432.00 | 1,351.00 | 1,366.00 | 1,366.00 | -1.01% | 81,355 |
| Jan 16, 2026 | 1,384.00 | 1,435.00 | 1,370.00 | 1,380.00 | 1,380.00 | -0.22% | 90,807 |
| Jan 15, 2026 | 1,415.00 | 1,419.00 | 1,370.00 | 1,383.00 | 1,383.00 | -2.26% | 206,823 |
| Jan 14, 2026 | 1,426.00 | 1,455.00 | 1,403.00 | 1,415.00 | 1,415.00 | -0.77% | 72,539 |
| Jan 13, 2026 | 1,460.00 | 1,474.00 | 1,401.00 | 1,426.00 | 1,426.00 | -2.40% | 204,375 |
| Jan 12, 2026 | 1,471.00 | 1,550.00 | 1,450.00 | 1,461.00 | 1,461.00 | -0.68% | 154,092 |
| Jan 9, 2026 | 1,476.00 | 1,571.00 | 1,460.00 | 1,471.00 | 1,471.00 | -0.68% | 131,563 |
| Jan 8, 2026 | 1,451.00 | 1,520.00 | 1,451.00 | 1,481.00 | 1,481.00 | - | 152,967 |
| Jan 7, 2026 | 1,519.00 | 1,534.00 | 1,471.00 | 1,481.00 | 1,481.00 | -3.83% | 189,764 |
| Jan 6, 2026 | 1,518.00 | 1,655.00 | 1,481.00 | 1,540.00 | 1,540.00 | 1.18% | 847,445 |
| Jan 5, 2026 | 1,472.00 | 1,525.00 | 1,472.00 | 1,522.00 | 1,522.00 | 3.40% | 386,730 |
| Jan 2, 2026 | 1,455.00 | 1,483.00 | 1,445.00 | 1,472.00 | 1,472.00 | 1.10% | 197,141 |
| Dec 30, 2025 | 1,445.00 | 1,471.00 | 1,437.00 | 1,456.00 | 1,456.00 | 0.76% | 147,311 |
| Dec 29, 2025 | 1,426.00 | 1,464.00 | 1,404.00 | 1,445.00 | 1,445.00 | 1.90% | 145,807 |
| Dec 26, 2025 | 1,432.00 | 1,485.00 | 1,418.00 | 1,418.00 | 1,418.00 | -0.91% | 280,919 |
| Dec 24, 2025 | 1,457.00 | 1,459.00 | 1,420.00 | 1,431.00 | 1,431.00 | -1.85% | 311,439 |
| Dec 23, 2025 | 1,434.00 | 1,464.00 | 1,405.00 | 1,458.00 | 1,458.00 | 0.83% | 351,381 |
| Dec 22, 2025 | 1,430.00 | 1,454.00 | 1,419.00 | 1,446.00 | 1,446.00 | 1.26% | 161,039 |
| Dec 19, 2025 | 1,425.00 | 1,439.00 | 1,391.00 | 1,428.00 | 1,428.00 | 1.06% | 200,412 |
| Dec 18, 2025 | 1,385.00 | 1,433.00 | 1,375.00 | 1,413.00 | 1,413.00 | 2.02% | 215,550 |
| Dec 17, 2025 | 1,413.00 | 1,413.00 | 1,369.00 | 1,385.00 | 1,385.00 | -0.72% | 211,309 |
| Dec 16, 2025 | 1,375.00 | 1,414.00 | 1,347.00 | 1,395.00 | 1,395.00 | 1.45% | 252,603 |
| Dec 15, 2025 | 1,408.00 | 1,410.00 | 1,321.00 | 1,375.00 | 1,375.00 | -2.34% | 225,357 |
| Dec 12, 2025 | 1,406.00 | 1,424.00 | 1,371.00 | 1,408.00 | 1,408.00 | -0.64% | 407,906 |
| Dec 11, 2025 | 1,379.00 | 1,472.00 | 1,365.00 | 1,417.00 | 1,417.00 | 2.31% | 719,347 |
| Dec 10, 2025 | 1,435.00 | 1,436.00 | 1,365.00 | 1,385.00 | 1,385.00 | -2.05% | 410,402 |
| Dec 9, 2025 | 1,410.00 | 1,464.00 | 1,385.00 | 1,414.00 | 1,414.00 | 0.86% | 504,216 |
| Dec 8, 2025 | 1,375.00 | 1,466.00 | 1,375.00 | 1,402.00 | 1,402.00 | 2.19% | 839,737 |
| 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 |