Total Soft Bank Ltd. 045340
KRX · South Korea · Technology Services
KRW 6,770.00-30.00 (-0.44%)
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 6,770.00 | -0.44% | KRW 6,730.00 | KRW 6,840.00 | KRW 6,710.00 | 9.26K |
| 2026-10-01 | KRW 6,800.00 | +1.49% | KRW 6,650.00 | KRW 6,830.00 | KRW 6,650.00 | 10.11K |
| 2026-09-30 | KRW 6,700.00 | -0.89% | KRW 6,850.00 | KRW 6,850.00 | KRW 6,600.00 | 9.68K |
| 2026-09-29 | KRW 6,760.00 | -1.60% | KRW 6,850.00 | KRW 6,900.00 | KRW 6,700.00 | 11.37K |
| 2026-09-28 | KRW 6,870.00 | +0.15% | KRW 6,850.00 | KRW 6,870.00 | KRW 6,770.00 | 15.70K |
| 2026-09-23 | KRW 6,860.00 | +1.33% | KRW 6,770.00 | KRW 6,860.00 | KRW 6,650.00 | 12.81K |
| 2026-09-22 | KRW 6,770.00 | -0.15% | KRW 6,690.00 | KRW 6,820.00 | KRW 6,370.00 | 16.21K |
| 2026-09-21 | KRW 6,780.00 | 0.00% | KRW 6,850.00 | KRW 6,850.00 | KRW 6,650.00 | 19.68K |
| 2026-09-18 | KRW 6,780.00 | +1.19% | KRW 6,700.00 | KRW 6,840.00 | KRW 6,700.00 | 15.31K |
| 2026-09-17 | KRW 6,700.00 | +0.60% | KRW 6,660.00 | KRW 6,830.00 | KRW 6,660.00 | 15.43K |
| 2026-09-16 | KRW 6,660.00 | -2.92% | KRW 6,810.00 | KRW 6,810.00 | KRW 6,660.00 | 19.91K |
| 2026-09-15 | KRW 6,860.00 | -0.15% | KRW 6,820.00 | KRW 6,920.00 | KRW 6,810.00 | 16.42K |
| 2026-09-14 | KRW 6,870.00 | +0.15% | KRW 6,860.00 | KRW 6,920.00 | KRW 6,790.00 | 14.76K |
| 2026-09-11 | KRW 6,860.00 | +0.15% | KRW 6,850.00 | KRW 6,890.00 | KRW 6,800.00 | 4.88K |
| 2026-09-10 | KRW 6,850.00 | 0.00% | KRW 6,800.00 | KRW 6,850.00 | KRW 6,750.00 | 9.90K |
| 2026-09-09 | KRW 6,850.00 | -0.72% | KRW 6,880.00 | KRW 6,950.00 | KRW 6,790.00 | 30.51K |
| 2026-09-08 | KRW 6,900.00 | +1.47% | KRW 6,770.00 | KRW 6,970.00 | KRW 6,750.00 | 33.33K |
| 2026-09-07 | KRW 6,800.00 | -1.45% | KRW 6,860.00 | KRW 6,900.00 | KRW 6,790.00 | 16.18K |
| 2026-09-04 | KRW 6,900.00 | +0.29% | KRW 6,900.00 | KRW 6,920.00 | KRW 6,830.00 | 21.52K |
| 2026-09-03 | KRW 6,880.00 | +2.69% | KRW 6,740.00 | KRW 6,890.00 | KRW 6,740.00 | 20.01K |
| 2026-09-02 | KRW 6,700.00 | -1.90% | KRW 6,730.00 | KRW 6,820.00 | KRW 6,700.00 | 15.65K |
| 2026-09-01 | KRW 6,830.00 | -1.30% | KRW 6,870.00 | KRW 6,870.00 | KRW 6,740.00 | 9.95K |
| 2026-08-31 | KRW 6,920.00 | +0.29% | KRW 6,860.00 | KRW 6,920.00 | KRW 6,740.00 | 19.39K |
| 2026-08-28 | KRW 6,900.00 | +0.73% | KRW 6,860.00 | KRW 6,910.00 | KRW 6,830.00 | 15.58K |
| 2026-08-27 | KRW 6,850.00 | -0.29% | KRW 6,870.00 | KRW 6,910.00 | KRW 6,810.00 | 27.02K |
| 2026-08-26 | KRW 6,870.00 | +0.15% | KRW 6,830.00 | KRW 6,880.00 | KRW 6,640.00 | 36.42K |
| 2026-08-25 | KRW 6,860.00 | +2.39% | KRW 6,560.00 | KRW 6,860.00 | KRW 6,560.00 | 23.08K |
| 2026-08-24 | KRW 6,700.00 | +2.29% | KRW 6,510.00 | KRW 6,740.00 | KRW 6,430.00 | 30.24K |
| 2026-08-21 | KRW 6,550.00 | -0.46% | KRW 6,590.00 | KRW 6,600.00 | KRW 6,390.00 | 38.57K |
| 2026-08-20 | KRW 6,580.00 | +0.30% | KRW 6,590.00 | KRW 6,620.00 | KRW 6,460.00 | 16.69K |
| 2026-08-19 | KRW 6,560.00 | +2.50% | KRW 6,360.00 | KRW 6,570.00 | KRW 6,300.00 | 28.47K |
| 2026-08-18 | KRW 6,400.00 | -3.76% | KRW 6,500.00 | KRW 6,570.00 | KRW 6,300.00 | 51.20K |
| 2026-08-14 | KRW 6,650.00 | -0.75% | KRW 6,690.00 | KRW 6,770.00 | KRW 6,600.00 | 12.20K |
| 2026-08-13 | KRW 6,700.00 | -2.47% | KRW 6,820.00 | KRW 6,850.00 | KRW 6,650.00 | 22.99K |
| 2026-08-12 | KRW 6,870.00 | -1.01% | KRW 6,960.00 | KRW 6,960.00 | KRW 6,760.00 | 44.74K |
| 2026-08-11 | KRW 6,940.00 | +1.02% | KRW 6,810.00 | KRW 6,960.00 | KRW 6,770.00 | 43.80K |
| 2026-08-10 | KRW 6,870.00 | +4.25% | KRW 6,800.00 | KRW 6,950.00 | KRW 6,710.00 | 71.05K |
| 2026-08-07 | KRW 6,590.00 | 0.00% | KRW 6,580.00 | KRW 6,700.00 | KRW 6,500.00 | 23.92K |
| 2026-08-06 | KRW 6,590.00 | +0.30% | KRW 6,500.00 | KRW 6,630.00 | KRW 6,400.00 | 8.33K |
| 2026-08-05 | KRW 6,570.00 | +1.70% | KRW 6,460.00 | KRW 6,640.00 | KRW 6,460.00 | 12.86K |
| 2026-08-04 | KRW 6,460.00 | +0.62% | KRW 6,360.00 | KRW 6,460.00 | KRW 6,310.00 | 15.73K |
| 2026-08-03 | KRW 6,420.00 | +0.16% | KRW 6,400.00 | KRW 6,540.00 | KRW 6,240.00 | 28.29K |
| 2026-07-31 | KRW 6,410.00 | +5.60% | KRW 6,110.00 | KRW 6,410.00 | KRW 6,070.00 | 39.87K |
| 2026-07-30 | KRW 6,070.00 | +1.00% | KRW 5,970.00 | KRW 6,230.00 | KRW 5,970.00 | 28.07K |
| 2026-07-29 | KRW 6,010.00 | -3.38% | KRW 6,240.00 | KRW 6,350.00 | KRW 5,870.00 | 43.71K |
| 2026-07-28 | KRW 6,220.00 | -2.20% | KRW 6,170.00 | KRW 6,450.00 | KRW 5,940.00 | 42.39K |
| 2026-07-27 | KRW 6,360.00 | -1.55% | KRW 6,400.00 | KRW 6,560.00 | KRW 6,240.00 | 19.54K |
| 2026-07-24 | KRW 6,460.00 | -0.92% | KRW 6,470.00 | KRW 6,580.00 | KRW 6,220.00 | 24.35K |
| 2026-07-23 | KRW 6,520.00 | +3.82% | KRW 6,230.00 | KRW 6,580.00 | KRW 6,230.00 | 31.65K |
| 2026-07-22 | KRW 6,280.00 | +4.15% | KRW 6,100.00 | KRW 6,410.00 | KRW 6,000.00 | 77.13K |
| 2026-07-21 | KRW 6,030.00 | -1.47% | KRW 6,120.00 | KRW 6,230.00 | KRW 5,980.00 | 32.53K |
| 2026-07-20 | KRW 6,120.00 | -5.41% | KRW 6,460.00 | KRW 6,460.00 | KRW 6,100.00 | 15.90K |
| 2026-07-16 | KRW 6,470.00 | -1.67% | KRW 6,580.00 | KRW 6,590.00 | KRW 6,400.00 | 9.31K |
| 2026-07-15 | KRW 6,580.00 | +2.02% | KRW 6,420.00 | KRW 6,600.00 | KRW 6,420.00 | 21.31K |
| 2026-07-14 | KRW 6,450.00 | -1.53% | KRW 6,450.00 | KRW 6,560.00 | KRW 6,350.00 | 11.76K |
| 2026-07-13 | KRW 6,550.00 | -3.53% | KRW 6,790.00 | KRW 6,810.00 | KRW 6,460.00 | 24.21K |
| 2026-07-10 | KRW 6,790.00 | +3.03% | KRW 6,620.00 | KRW 6,840.00 | KRW 6,610.00 | 18.90K |
| 2026-07-09 | KRW 6,590.00 | -3.09% | KRW 6,800.00 | KRW 6,870.00 | KRW 6,400.00 | 38.05K |
| 2026-07-08 | KRW 6,800.00 | -0.15% | KRW 6,800.00 | KRW 7,000.00 | KRW 6,710.00 | 66.83K |
| 2026-07-07 | KRW 6,810.00 | +4.45% | KRW 6,530.00 | KRW 6,870.00 | KRW 6,530.00 | 66.04K |
| 2026-07-06 | KRW 6,520.00 | +4.49% | KRW 6,190.00 | KRW 6,630.00 | KRW 6,180.00 | 53.74K |
| 2026-07-03 | KRW 6,240.00 | 0.00% | KRW 6,190.00 | KRW 6,240.00 | KRW 5,980.00 | 16.74K |
| 2026-07-02 | KRW 6,240.00 | +0.48% | KRW 6,210.00 | KRW 6,300.00 | KRW 5,960.00 | 27.30K |
| 2026-07-01 | KRW 6,210.00 | +2.14% | KRW 6,010.00 | KRW 6,290.00 | KRW 6,000.00 | 26.07K |
| 2026-06-30 | KRW 6,080.00 | -2.09% | KRW 6,250.00 | KRW 6,360.00 | KRW 5,960.00 | 28.36K |
| 2026-06-29 | KRW 6,210.00 | +9.91% | KRW 5,650.00 | KRW 6,240.00 | KRW 5,650.00 | 24.57K |
| 2026-06-26 | KRW 5,650.00 | -5.52% | KRW 5,910.00 | KRW 5,910.00 | KRW 5,580.00 | 66.99K |
| 2026-06-25 | KRW 5,980.00 | +0.17% | KRW 6,020.00 | KRW 6,280.00 | KRW 5,740.00 | 46.64K |
| 2026-06-24 | KRW 5,970.00 | -1.32% | KRW 6,080.00 | KRW 6,240.00 | KRW 5,870.00 | 32.73K |
| 2026-06-23 | KRW 6,050.00 | -9.30% | KRW 6,630.00 | KRW 6,660.00 | KRW 6,050.00 | 62.88K |
| 2026-06-22 | KRW 6,670.00 | -2.63% | KRW 6,830.00 | KRW 7,000.00 | KRW 6,550.00 | 29.17K |
| 2026-06-19 | KRW 6,850.00 | -3.79% | KRW 7,050.00 | KRW 7,130.00 | KRW 6,670.00 | 59.92K |
| 2026-06-18 | KRW 7,120.00 | -1.52% | KRW 7,170.00 | KRW 7,240.00 | KRW 6,980.00 | 33.62K |
| 2026-06-17 | KRW 7,230.00 | -1.63% | KRW 7,250.00 | KRW 7,320.00 | KRW 7,050.00 | 51.73K |
| 2026-06-16 | KRW 7,350.00 | +3.52% | KRW 7,180.00 | KRW 7,400.00 | KRW 7,040.00 | 75.64K |
| 2026-06-15 | KRW 7,100.00 | +3.35% | KRW 6,970.00 | KRW 7,190.00 | KRW 6,910.00 | 47.96K |
| 2026-06-12 | KRW 6,870.00 | -1.29% | KRW 6,940.00 | KRW 7,120.00 | KRW 6,800.00 | 47.63K |
| 2026-06-11 | KRW 6,960.00 | +1.02% | KRW 6,920.00 | KRW 7,060.00 | KRW 6,800.00 | 38.06K |
| 2026-06-10 | KRW 6,890.00 | -2.55% | KRW 7,070.00 | KRW 7,260.00 | KRW 6,830.00 | 63 |
| 2026-06-09 | KRW 7,070.00 | +6.16% | KRW 6,810.00 | KRW 7,110.00 | KRW 6,700.00 | 54.00K |
| 2026-06-08 | KRW 6,660.00 | +0.15% | KRW 6,550.00 | KRW 6,730.00 | KRW 6,250.00 | 92.01K |
| 2026-06-05 | KRW 6,650.00 | -1.04% | KRW 6,620.00 | KRW 6,720.00 | KRW 6,500.00 | 52.53K |
| 2026-06-04 | KRW 6,720.00 | -10.40% | KRW 7,470.00 | KRW 7,470.00 | KRW 6,700.00 | 98.09K |
| 2026-06-02 | KRW 7,500.00 | -1.83% | KRW 7,650.00 | KRW 7,690.00 | KRW 6,810.00 | 154.74K |
| 2026-06-01 | KRW 7,640.00 | +6.85% | KRW 7,160.00 | KRW 7,790.00 | KRW 7,040.00 | 156.45K |
| 2026-05-29 | KRW 7,150.00 | +1.27% | KRW 7,060.00 | KRW 7,270.00 | KRW 7,060.00 | 84.65K |
| 2026-05-28 | KRW 7,060.00 | +1.58% | KRW 6,990.00 | KRW 7,150.00 | KRW 6,890.00 | 63.12K |
| 2026-05-27 | KRW 6,950.00 | 0.00% | KRW 6,930.00 | KRW 7,020.00 | KRW 6,810.00 | 52.01K |
| 2026-05-26 | KRW 6,950.00 | -4.14% | KRW 7,190.00 | KRW 7,320.00 | KRW 6,940.00 | 41.38K |
| 2026-05-22 | KRW 7,250.00 | +3.13% | KRW 7,000.00 | KRW 7,250.00 | KRW 7,000.00 | 42.44K |