Softcen Co., Ltd. 032680
KRX · South Korea · Technology Services
KRW 1,005.00-1.00 (-0.10%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,005.00 | -0.10% | KRW 997.00 | KRW 1,010.00 | KRW 997.00 | 16.02K |
| 2026-10-01 | KRW 1,006.00 | +0.20% | KRW 995.00 | KRW 1,009.00 | KRW 988.00 | 34.77K |
| 2026-09-30 | KRW 1,004.00 | -4.02% | KRW 1,035.00 | KRW 1,035.00 | KRW 988.00 | 142.56K |
| 2026-09-29 | KRW 1,046.00 | +6.09% | KRW 979.00 | KRW 1,053.00 | KRW 958.00 |
| 389.90K |
| 2026-09-28 | KRW 986.00 | -1.30% | KRW 981.00 | KRW 994.00 | KRW 974.00 | 33.91K |
| 2026-09-23 | KRW 999.00 | 0.00% | KRW 996.00 | KRW 999.00 | KRW 954.00 | 398.21K |
| 2026-09-22 | KRW 999.00 | 0.00% | KRW 983.00 | KRW 1,010.00 | KRW 950.00 | 139.28K |
| 2026-09-21 | KRW 999.00 | +10.14% | KRW 931.00 | KRW 1,013.00 | KRW 882.00 | 252.20K |
| 2026-09-18 | KRW 907.00 | +1.57% | KRW 894.00 | KRW 929.00 | KRW 878.00 | 17.21K |
| 2026-09-17 | KRW 893.00 | +1.36% | KRW 910.00 | KRW 910.00 | KRW 881.00 | 14.40K |
| 2026-09-16 | KRW 881.00 | -3.19% | KRW 912.00 | KRW 930.00 | KRW 866.00 | 22.78K |
| 2026-09-15 | KRW 910.00 | +1.11% | KRW 891.00 | KRW 910.00 | KRW 883.00 | 19.27K |
| 2026-09-14 | KRW 900.00 | +1.12% | KRW 890.00 | KRW 908.00 | KRW 859.00 | 43.08K |
| 2026-09-11 | KRW 890.00 | -1.66% | KRW 861.00 | KRW 927.00 | KRW 861.00 | 30.14K |
| 2026-09-10 | KRW 905.00 | +2.26% | KRW 921.00 | KRW 929.00 | KRW 886.00 | 36.57K |
| 2026-09-09 | KRW 885.00 | -0.23% | KRW 887.00 | KRW 906.00 | KRW 875.00 | 23.40K |
| 2026-09-08 | KRW 887.00 | -1.66% | KRW 902.00 | KRW 926.00 | KRW 887.00 | 46.95K |
| 2026-09-07 | KRW 902.00 | -2.28% | KRW 923.00 | KRW 923.00 | KRW 902.00 | 33.39K |
| 2026-09-04 | KRW 923.00 | +1.99% | KRW 930.00 | KRW 949.00 | KRW 903.00 | 48.87K |
| 2026-09-03 | KRW 905.00 | -2.48% | KRW 925.00 | KRW 945.00 | KRW 905.00 | 24.04K |
| 2026-09-02 | KRW 928.00 | -2.62% | KRW 953.00 | KRW 953.00 | KRW 916.00 | 33.59K |
| 2026-09-01 | KRW 953.00 | +0.32% | KRW 957.00 | KRW 958.00 | KRW 917.00 | 43.77K |
| 2026-08-31 | KRW 950.00 | +1.06% | KRW 940.00 | KRW 970.00 | KRW 930.00 | 38.09K |
| 2026-08-28 | KRW 940.00 | -0.74% | KRW 947.00 | KRW 948.00 | KRW 922.00 | 41.33K |
| 2026-08-27 | KRW 947.00 | -1.25% | KRW 959.00 | KRW 959.00 | KRW 919.00 | 80.09K |
| 2026-08-26 | KRW 959.00 | -0.93% | KRW 973.00 | KRW 973.00 | KRW 943.00 | 28.44K |
| 2026-08-25 | KRW 968.00 | -0.82% | KRW 974.00 | KRW 974.00 | KRW 926.00 | 131.16K |
| 2026-08-24 | KRW 976.00 | -2.59% | KRW 999.00 | KRW 999.00 | KRW 941.00 | 162.39K |
| 2026-08-21 | KRW 1,002.00 | +8.09% | KRW 934.00 | KRW 1,006.00 | KRW 902.00 | 419.44K |
| 2026-08-20 | KRW 927.00 | +1.87% | KRW 910.00 | KRW 932.00 | KRW 910.00 | 75.22K |
| 2026-08-19 | KRW 910.00 | -1.19% | KRW 918.00 | KRW 918.00 | KRW 898.00 | 19.16K |
| 2026-08-18 | KRW 921.00 | -0.11% | KRW 922.00 | KRW 929.00 | KRW 885.00 | 99.06K |
| 2026-08-14 | KRW 922.00 | -0.86% | KRW 929.00 | KRW 929.00 | KRW 897.00 | 68.58K |
| 2026-08-13 | KRW 930.00 | -1.17% | KRW 941.00 | KRW 941.00 | KRW 900.00 | 114.83K |
| 2026-08-12 | KRW 941.00 | +2.84% | KRW 920.00 | KRW 975.00 | KRW 905.00 | 253.20K |
| 2026-08-11 | KRW 915.00 | +1.89% | KRW 921.00 | KRW 921.00 | KRW 889.00 | 114.15K |
| 2026-08-10 | KRW 898.00 | +0.90% | KRW 870.00 | KRW 924.00 | KRW 870.00 | 229.38K |
| 2026-08-07 | KRW 890.00 | +0.11% | KRW 889.00 | KRW 897.00 | KRW 860.00 | 112.60K |
| 2026-08-06 | KRW 889.00 | -0.89% | KRW 906.00 | KRW 921.00 | KRW 858.00 | 190.19K |
| 2026-08-05 | KRW 897.00 | +8.20% | KRW 899.00 | KRW 1,077.00 | KRW 867.00 | 3.97M |
| 2026-08-04 | KRW 829.00 | +4.67% | KRW 808.00 | KRW 833.00 | KRW 796.00 | 40.47K |
| 2026-08-03 | KRW 792.00 | -4.58% | KRW 830.00 | KRW 867.00 | KRW 748.00 | 104.56K |
| 2026-07-31 | KRW 830.00 | +0.36% | KRW 821.00 | KRW 857.00 | KRW 780.00 | 75.06K |
| 2026-07-30 | KRW 827.00 | -0.36% | KRW 850.00 | KRW 850.00 | KRW 750.00 | 55.40K |
| 2026-07-29 | KRW 830.00 | -7.68% | KRW 899.00 | KRW 920.00 | KRW 750.00 | 118.57K |
| 2026-07-28 | KRW 899.00 | -8.08% | KRW 995.00 | KRW 995.00 | KRW 850.00 | 69.35K |
| 2026-07-27 | KRW 978.00 | -2.20% | KRW 1,023.00 | KRW 1,023.00 | KRW 948.00 | 39.68K |
| 2026-07-24 | KRW 1,000.00 | +0.91% | KRW 1,000.00 | KRW 1,007.00 | KRW 977.00 | 77.21K |
| 2026-07-23 | KRW 991.00 | -1.49% | KRW 1,006.00 | KRW 1,027.00 | KRW 958.00 | 134.87K |
| 2026-07-22 | KRW 1,006.00 | +0.30% | KRW 1,003.00 | KRW 1,010.00 | KRW 945.00 | 51.54K |
| 2026-07-21 | KRW 1,003.00 | +7.27% | KRW 900.00 | KRW 1,003.00 | KRW 885.00 | 175.56K |
| 2026-07-20 | KRW 935.00 | +8.09% | KRW 890.00 | KRW 935.00 | KRW 856.00 | 71.32K |
| 2026-07-16 | KRW 865.00 | -5.57% | KRW 915.00 | KRW 949.00 | KRW 844.00 | 27.13K |
| 2026-07-15 | KRW 916.00 | +1.55% | KRW 903.00 | KRW 921.00 | KRW 891.00 | 40.50K |
| 2026-07-14 | KRW 902.00 | +0.67% | KRW 895.00 | KRW 904.00 | KRW 823.00 | 137.72K |
| 2026-07-13 | KRW 896.00 | +2.99% | KRW 896.00 | KRW 896.00 | KRW 834.00 | 88.02K |
| 2026-07-10 | KRW 870.00 | +4.69% | KRW 860.00 | KRW 870.00 | KRW 849.00 | 18.33K |
| 2026-07-09 | KRW 831.00 | +1.09% | KRW 816.00 | KRW 836.00 | KRW 800.00 | 38.91K |
| 2026-07-08 | KRW 822.00 | -3.52% | KRW 852.00 | KRW 867.00 | KRW 791.00 | 65.30K |
| 2026-07-07 | KRW 852.00 | +2.65% | KRW 801.00 | KRW 880.00 | KRW 800.00 | 101.97K |
| 2026-07-06 | KRW 830.00 | -3.60% | KRW 861.00 | KRW 915.00 | KRW 811.00 | 55.17K |
| 2026-07-03 | KRW 861.00 | -6.41% | KRW 959.00 | KRW 959.00 | KRW 861.00 | 62.70K |
| 2026-07-02 | KRW 920.00 | -11.79% | KRW 1,038.00 | KRW 1,038.00 | KRW 920.00 | 146.06K |
| 2026-07-01 | KRW 1,043.00 | +13.12% | KRW 922.00 | KRW 1,043.00 | KRW 879.00 | 311.86K |
| 2026-06-30 | KRW 922.00 | +1.32% | KRW 907.00 | KRW 922.00 | KRW 819.00 | 275.02K |
| 2026-06-29 | KRW 910.00 | +22.48% | KRW 750.00 | KRW 948.00 | KRW 750.00 | 919.44K |
| 2026-06-26 | KRW 743.00 | +0.41% | KRW 716.00 | KRW 788.00 | KRW 691.00 | 113.00K |
| 2026-06-25 | KRW 740.00 | 0.00% | KRW 742.00 | KRW 787.00 | KRW 721.00 | 40.87K |
| 2026-06-24 | KRW 740.00 | -1.33% | KRW 695.00 | KRW 790.00 | KRW 695.00 | 135.57K |
| 2026-06-23 | KRW 750.00 | -9.64% | KRW 832.00 | KRW 832.00 | KRW 750.00 | 87.44K |
| 2026-06-22 | KRW 830.00 | -0.60% | KRW 835.00 | KRW 835.00 | KRW 785.00 | 182.15K |
| 2026-06-19 | KRW 835.00 | -4.24% | KRW 872.00 | KRW 872.00 | KRW 806.00 | 109.20K |
| 2026-06-18 | KRW 872.00 | -2.79% | KRW 897.00 | KRW 917.00 | KRW 856.00 | 126.69K |
| 2026-06-17 | KRW 897.00 | -0.88% | KRW 902.00 | KRW 902.00 | KRW 877.00 | 70.88K |
| 2026-06-16 | KRW 905.00 | +0.33% | KRW 905.00 | KRW 914.00 | KRW 871.00 | 161.76K |
| 2026-06-15 | KRW 902.00 | -0.33% | KRW 911.00 | KRW 920.00 | KRW 882.00 | 176.02K |
| 2026-06-12 | KRW 905.00 | -7.46% | KRW 1,068.00 | KRW 1,174.00 | KRW 883.00 | 2.22M |
| 2026-06-11 | KRW 978.00 | +29.88% | KRW 753.00 | KRW 978.00 | KRW 751.00 | 1.33M |
| 2026-06-10 | KRW 753.00 | -7.27% | KRW 812.00 | KRW 842.00 | KRW 727.00 | 243 |
| 2026-06-09 | KRW 812.00 | +1.12% | KRW 800.00 | KRW 848.00 | KRW 797.00 | 111.00K |
| 2026-06-08 | KRW 803.00 | -7.27% | KRW 860.00 | KRW 895.00 | KRW 795.00 | 134.18K |
| 2026-06-05 | KRW 866.00 | -5.77% | KRW 911.00 | KRW 919.00 | KRW 845.00 | 146.68K |
| 2026-06-04 | KRW 919.00 | -4.47% | KRW 962.00 | KRW 1,200.00 | KRW 855.00 | 1.36M |
| 2026-06-02 | KRW 962.00 | -2.93% | KRW 990.00 | KRW 991.00 | KRW 778.00 | 489.20K |
| 2026-06-01 | KRW 991.00 | -10.72% | KRW 1,110.00 | KRW 1,110.00 | KRW 964.00 | 251.65K |
| 2026-05-29 | KRW 1,110.00 | -1.86% | KRW 1,130.00 | KRW 1,130.00 | KRW 1,064.00 | 115.17K |
| 2026-05-28 | KRW 1,131.00 | -8.42% | KRW 1,225.00 | KRW 1,235.00 | KRW 1,025.00 | 311.24K |
| 2026-05-27 | KRW 1,235.00 | -4.78% | KRW 1,284.00 | KRW 1,284.00 | KRW 1,185.00 | 242.97K |
| 2026-05-26 | KRW 1,297.00 | -3.21% | KRW 1,309.00 | KRW 1,309.00 | KRW 1,210.00 | 426.44K |
| 2026-05-22 | KRW 1,340.00 | 0.00% | KRW 1,340.00 | KRW 1,340.00 | KRW 1,340.00 | 0 |