UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.43 +0.32 (+0.41%) GOLD FUTURES
2,310.60 +2.00 (+0.09%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,958.91 +142.73 (+0.28%)
Total Soft Bank Ltd. (045340.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5,390.00 | 5,470.00 | 5,310.00 | 5,380.00 | 5,380.00 | 39,162 |
| 02 May 2024 | 5,280.00 | 5,450.00 | 5,140.00 | 5,390.00 | 5,390.00 | 55,035 |
| 30 Apr 2024 | 5,240.00 | 5,310.00 | 5,140.00 | 5,280.00 | 5,280.00 | 59,360 |
| 29 Apr 2024 | 5,040.00 | 5,310.00 | 5,020.00 | 5,240.00 | 5,240.00 | 71,562 |
| 26 Apr 2024 | 5,170.00 | 5,190.00 | 5,000.00 | 5,040.00 | 5,040.00 | 34,616 |
| 25 Apr 2024 | 5,200.00 | 5,210.00 | 5,130.00 | 5,190.00 | 5,190.00 | 29,920 |
| 24 Apr 2024 | 5,040.00 | 5,260.00 | 5,040.00 | 5,200.00 | 5,200.00 | 58,044 |
| 23 Apr 2024 | 5,060.00 | 5,180.00 | 4,970.00 | 5,040.00 | 5,040.00 | 42,579 |
| 22 Apr 2024 | 5,060.00 | 5,420.00 | 4,900.00 | 5,060.00 | 5,060.00 | 172,918 |
| 19 Apr 2024 | 4,900.00 | 4,935.00 | 4,690.00 | 4,840.00 | 4,840.00 | 54,423 |
| 18 Apr 2024 | 4,780.00 | 4,935.00 | 4,715.00 | 4,900.00 | 4,900.00 | 32,468 |
| 17 Apr 2024 | 4,820.00 | 4,935.00 | 4,780.00 | 4,780.00 | 4,780.00 | 49,393 |
| 16 Apr 2024 | 4,770.00 | 4,945.00 | 4,610.00 | 4,875.00 | 4,875.00 | 95,609 |
| 15 Apr 2024 | 4,870.00 | 4,970.00 | 4,650.00 | 4,770.00 | 4,770.00 | 162,694 |
| 12 Apr 2024 | 4,850.00 | 5,030.00 | 4,775.00 | 5,020.00 | 5,020.00 | 165,618 |
| 11 Apr 2024 | 5,500.00 | 5,500.00 | 4,725.00 | 4,855.00 | 4,855.00 | 450,533 |
| 09 Apr 2024 | 5,300.00 | 5,920.00 | 5,290.00 | 5,610.00 | 5,610.00 | 352,363 |
| 08 Apr 2024 | 5,650.00 | 5,650.00 | 5,220.00 | 5,300.00 | 5,300.00 | 152,424 |
| 05 Apr 2024 | 5,800.00 | 5,980.00 | 5,300.00 | 5,650.00 | 5,650.00 | 188,859 |
| 04 Apr 2024 | 6,380.00 | 6,380.00 | 5,750.00 | 5,800.00 | 5,800.00 | 202,517 |
| 03 Apr 2024 | 6,510.00 | 6,520.00 | 6,030.00 | 6,380.00 | 6,380.00 | 249,273 |
| 02 Apr 2024 | 6,400.00 | 6,520.00 | 6,010.00 | 6,510.00 | 6,510.00 | 238,700 |
| 01 Apr 2024 | 5,860.00 | 6,400.00 | 5,860.00 | 6,280.00 | 6,280.00 | 197,387 |
| 29 Mar 2024 | 5,810.00 | 6,140.00 | 5,790.00 | 5,830.00 | 5,830.00 | 135,205 |
| 28 Mar 2024 | 5,840.00 | 6,180.00 | 5,780.00 | 5,930.00 | 5,930.00 | 173,716 |
| 27 Mar 2024 | 5,820.00 | 6,000.00 | 5,710.00 | 5,880.00 | 5,880.00 | 136,541 |
| 26 Mar 2024 | 6,000.00 | 6,030.00 | 5,750.00 | 5,820.00 | 5,820.00 | 188,409 |
| 25 Mar 2024 | 5,840.00 | 6,340.00 | 5,810.00 | 6,000.00 | 6,000.00 | 636,062 |
| 22 Mar 2024 | 5,550.00 | 5,880.00 | 5,400.00 | 5,780.00 | 5,780.00 | 266,053 |
| 21 Mar 2024 | 6,120.00 | 6,120.00 | 5,310.00 | 5,510.00 | 5,510.00 | 535,269 |
| 20 Mar 2024 | 5,630.00 | 6,190.00 | 5,450.00 | 6,040.00 | 6,040.00 | 529,349 |
| 19 Mar 2024 | 5,460.00 | 6,310.00 | 5,160.00 | 5,630.00 | 5,630.00 | 1,826,067 |
| 18 Mar 2024 | 5,250.00 | 5,380.00 | 5,050.00 | 5,300.00 | 5,300.00 | 175,244 |
| 15 Mar 2024 | 5,300.00 | 5,320.00 | 5,100.00 | 5,280.00 | 5,280.00 | 89,776 |
| 14 Mar 2024 | 4,975.00 | 5,330.00 | 4,950.00 | 5,330.00 | 5,330.00 | 147,494 |
| 13 Mar 2024 | 5,010.00 | 5,170.00 | 4,940.00 | 4,975.00 | 4,975.00 | 54,346 |
| 12 Mar 2024 | 4,940.00 | 5,080.00 | 4,905.00 | 5,020.00 | 5,020.00 | 38,663 |
| 11 Mar 2024 | 4,980.00 | 5,100.00 | 4,845.00 | 4,975.00 | 4,975.00 | 32,232 |
| 08 Mar 2024 | 5,110.00 | 5,120.00 | 4,975.00 | 4,980.00 | 4,980.00 | 35,729 |
| 07 Mar 2024 | 5,060.00 | 5,160.00 | 4,950.00 | 5,120.00 | 5,120.00 | 57,660 |
| 06 Mar 2024 | 5,050.00 | 5,100.00 | 4,920.00 | 5,050.00 | 5,050.00 | 67,999 |
| 05 Mar 2024 | 4,800.00 | 5,050.00 | 4,800.00 | 5,050.00 | 5,050.00 | 62,699 |
| 04 Mar 2024 | 4,810.00 | 4,880.00 | 4,700.00 | 4,800.00 | 4,800.00 | 32,504 |
| 29 Feb 2024 | 4,830.00 | 4,840.00 | 4,720.00 | 4,760.00 | 4,760.00 | 26,153 |
| 28 Feb 2024 | 4,770.00 | 4,830.00 | 4,645.00 | 4,770.00 | 4,770.00 | 44,872 |
| 27 Feb 2024 | 4,870.00 | 4,870.00 | 4,725.00 | 4,775.00 | 4,775.00 | 27,840 |
| 26 Feb 2024 | 4,760.00 | 4,890.00 | 4,695.00 | 4,850.00 | 4,850.00 | 28,673 |
| 23 Feb 2024 | 4,680.00 | 4,805.00 | 4,600.00 | 4,760.00 | 4,760.00 | 21,668 |
| 22 Feb 2024 | 4,835.00 | 4,835.00 | 4,660.00 | 4,665.00 | 4,665.00 | 30,297 |
| 21 Feb 2024 | 4,740.00 | 4,875.00 | 4,680.00 | 4,790.00 | 4,790.00 | 28,303 |
| 20 Feb 2024 | 4,760.00 | 4,850.00 | 4,725.00 | 4,740.00 | 4,740.00 | 16,397 |
| 19 Feb 2024 | 4,745.00 | 4,775.00 | 4,680.00 | 4,760.00 | 4,760.00 | 20,788 |
| 16 Feb 2024 | 4,725.00 | 4,825.00 | 4,655.00 | 4,750.00 | 4,750.00 | 24,417 |
| 15 Feb 2024 | 4,840.00 | 4,845.00 | 4,665.00 | 4,700.00 | 4,700.00 | 36,732 |
| 14 Feb 2024 | 4,800.00 | 4,840.00 | 4,735.00 | 4,840.00 | 4,840.00 | 13,965 |
| 13 Feb 2024 | 4,830.00 | 4,855.00 | 4,795.00 | 4,800.00 | 4,800.00 | 33,951 |
| 08 Feb 2024 | 4,720.00 | 4,830.00 | 4,720.00 | 4,830.00 | 4,830.00 | 43,702 |
| 07 Feb 2024 | 4,795.00 | 4,795.00 | 4,675.00 | 4,740.00 | 4,740.00 | 36,661 |
| 06 Feb 2024 | 4,500.00 | 4,765.00 | 4,455.00 | 4,710.00 | 4,710.00 | 67,798 |
| 05 Feb 2024 | 4,480.00 | 4,480.00 | 4,400.00 | 4,480.00 | 4,480.00 | 19,297 |
| 02 Feb 2024 | 4,460.00 | 4,505.00 | 4,415.00 | 4,475.00 | 4,475.00 | 18,566 |
| 01 Feb 2024 | 4,325.00 | 4,460.00 | 4,320.00 | 4,460.00 | 4,460.00 | 16,395 |
| 31 Jan 2024 | 4,550.00 | 4,560.00 | 4,370.00 | 4,380.00 | 4,380.00 | 44,760 |
| 30 Jan 2024 | 4,420.00 | 4,560.00 | 4,420.00 | 4,560.00 | 4,560.00 | 13,868 |
| 29 Jan 2024 | 4,545.00 | 4,615.00 | 4,500.00 | 4,505.00 | 4,505.00 | 27,884 |
| 26 Jan 2024 | 4,575.00 | 4,600.00 | 4,360.00 | 4,525.00 | 4,525.00 | 62,503 |
| 25 Jan 2024 | 4,760.00 | 4,765.00 | 4,620.00 | 4,620.00 | 4,620.00 | 32,157 |
| 24 Jan 2024 | 4,855.00 | 4,890.00 | 4,690.00 | 4,740.00 | 4,740.00 | 23,867 |
| 23 Jan 2024 | 4,725.00 | 4,830.00 | 4,705.00 | 4,760.00 | 4,760.00 | 23,588 |
| 22 Jan 2024 | 4,890.00 | 4,890.00 | 4,715.00 | 4,755.00 | 4,755.00 | 38,687 |
| 19 Jan 2024 | 4,660.00 | 4,760.00 | 4,600.00 | 4,715.00 | 4,715.00 | 17,075 |
| 18 Jan 2024 | 4,620.00 | 4,740.00 | 4,620.00 | 4,660.00 | 4,660.00 | 17,954 |
| 17 Jan 2024 | 4,745.00 | 4,755.00 | 4,600.00 | 4,620.00 | 4,620.00 | 33,572 |
| 16 Jan 2024 | 4,685.00 | 4,835.00 | 4,685.00 | 4,745.00 | 4,745.00 | 14,604 |
| 15 Jan 2024 | 4,735.00 | 5,100.00 | 4,685.00 | 4,880.00 | 4,880.00 | 56,027 |
| 12 Jan 2024 | 4,845.00 | 4,845.00 | 4,755.00 | 4,760.00 | 4,760.00 | 22,900 |
| 11 Jan 2024 | 4,930.00 | 4,930.00 | 4,815.00 | 4,835.00 | 4,835.00 | 30,585 |
| 10 Jan 2024 | 4,905.00 | 4,930.00 | 4,835.00 | 4,905.00 | 4,905.00 | 25,423 |
| 09 Jan 2024 | 4,675.00 | 4,930.00 | 4,675.00 | 4,905.00 | 4,905.00 | 78,899 |
| 08 Jan 2024 | 4,610.00 | 4,710.00 | 4,570.00 | 4,645.00 | 4,645.00 | 24,325 |
| 05 Jan 2024 | 4,795.00 | 4,865.00 | 4,525.00 | 4,660.00 | 4,660.00 | 93,622 |
| 04 Jan 2024 | 4,710.00 | 5,060.00 | 4,640.00 | 4,795.00 | 4,795.00 | 205,460 |
| 03 Jan 2024 | 4,800.00 | 4,970.00 | 4,645.00 | 4,650.00 | 4,650.00 | 197,645 |
| 02 Jan 2024 | 4,445.00 | 5,160.00 | 4,410.00 | 4,785.00 | 4,785.00 | 581,213 |
| 28 Dec 2023 | 4,350.00 | 4,420.00 | 4,260.00 | 4,420.00 | 4,420.00 | 25,372 |
| 27 Dec 2023 | 4,335.00 | 4,350.00 | 4,275.00 | 4,330.00 | 4,330.00 | 20,778 |
| 26 Dec 2023 | 4,315.00 | 4,400.00 | 4,300.00 | 4,335.00 | 4,335.00 | 20,152 |
| 22 Dec 2023 | 4,340.00 | 4,465.00 | 4,305.00 | 4,305.00 | 4,305.00 | 19,882 |
| 21 Dec 2023 | 4,480.00 | 4,525.00 | 4,255.00 | 4,360.00 | 4,360.00 | 20,335 |
| 20 Dec 2023 | 4,310.00 | 4,505.00 | 4,310.00 | 4,480.00 | 4,480.00 | 12,912 |
| 19 Dec 2023 | 4,400.00 | 4,475.00 | 4,205.00 | 4,445.00 | 4,445.00 | 34,189 |
| 18 Dec 2023 | 4,465.00 | 4,465.00 | 4,365.00 | 4,390.00 | 4,390.00 | 11,432 |
| 15 Dec 2023 | 4,470.00 | 4,525.00 | 4,415.00 | 4,420.00 | 4,420.00 | 26,032 |
| 14 Dec 2023 | 4,560.00 | 4,570.00 | 4,470.00 | 4,500.00 | 4,500.00 | 16,918 |
| 13 Dec 2023 | 4,585.00 | 4,585.00 | 4,515.00 | 4,560.00 | 4,560.00 | 12,496 |
| 12 Dec 2023 | 4,645.00 | 4,645.00 | 4,525.00 | 4,560.00 | 4,560.00 | 15,319 |
| 11 Dec 2023 | 4,545.00 | 4,630.00 | 4,500.00 | 4,630.00 | 4,630.00 | 30,606 |
| 08 Dec 2023 | 4,535.00 | 4,555.00 | 4,450.00 | 4,525.00 | 4,525.00 | 19,566 |
| 07 Dec 2023 | 4,610.00 | 4,630.00 | 4,460.00 | 4,535.00 | 4,535.00 | 12,839 |
| 06 Dec 2023 | 4,600.00 | 4,620.00 | 4,395.00 | 4,610.00 | 4,610.00 | 37,324 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.