Actoz Soft Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 8,030.00 | 8,140.00 | 7,750.00 | 8,140.00 | 8,140.00 | 16,686 |
| 2024-07-24 | 8,160.00 | 8,230.00 | 8,100.00 | 8,110.00 | 8,110.00 | 13,865 |
| 2024-07-23 | 8,490.00 | 8,510.00 | 8,130.00 | 8,150.00 | 8,150.00 | 33,373 |
| 2024-07-22 | 8,570.00 | 8,620.00 | 8,460.00 | 8,480.00 | 8,480.00 | 7,566 |
| 2024-07-19 | 8,430.00 | 8,640.00 | 8,420.00 | 8,570.00 | 8,570.00 | 6,323 |
| 2024-07-18 | 8,420.00 | 8,650.00 | 8,420.00 | 8,490.00 | 8,490.00 | 17,123 |
| 2024-07-17 | 8,620.00 | 8,690.00 | 8,590.00 | 8,680.00 | 8,680.00 | 5,835 |
| 2024-07-16 | 8,690.00 | 8,820.00 | 8,610.00 | 8,690.00 | 8,690.00 | 3,621 |
| 2024-07-15 | 8,590.00 | 8,800.00 | 8,500.00 | 8,710.00 | 8,710.00 | 21,002 |
| 2024-07-12 | 8,540.00 | 8,660.00 | 8,350.00 | 8,590.00 | 8,590.00 | 9,100 |
| 2024-07-11 | 8,660.00 | 8,710.00 | 8,510.00 | 8,510.00 | 8,510.00 | 8,150 |
| 2024-07-10 | 8,650.00 | 8,700.00 | 8,460.00 | 8,650.00 | 8,650.00 | 22,905 |
| 2024-07-09 | 8,630.00 | 8,670.00 | 8,510.00 | 8,650.00 | 8,650.00 | 4,357 |
| 2024-07-08 | 8,660.00 | 8,740.00 | 8,570.00 | 8,630.00 | 8,630.00 | 4,357 |
| 2024-07-05 | 8,340.00 | 8,710.00 | 8,340.00 | 8,650.00 | 8,650.00 | 14,598 |
| 2024-07-04 | 8,260.00 | 8,550.00 | 8,260.00 | 8,410.00 | 8,410.00 | 7,211 |
| 2024-07-03 | 8,580.00 | 8,670.00 | 8,300.00 | 8,320.00 | 8,320.00 | 37,550 |
| 2024-07-02 | 8,580.00 | 8,650.00 | 8,450.00 | 8,580.00 | 8,580.00 | 33,647 |
| 2024-07-01 | 8,880.00 | 8,880.00 | 8,560.00 | 8,580.00 | 8,580.00 | 26,247 |
| 2024-06-28 | 8,820.00 | 8,970.00 | 8,720.00 | 8,750.00 | 8,750.00 | 22,232 |
| 2024-06-27 | 8,900.00 | 8,990.00 | 8,800.00 | 8,810.00 | 8,810.00 | 14,918 |
| 2024-06-26 | 8,960.00 | 9,410.00 | 8,920.00 | 8,920.00 | 8,920.00 | 46,188 |
| 2024-06-25 | 8,780.00 | 9,010.00 | 8,780.00 | 8,950.00 | 8,950.00 | 13,330 |
| 2024-06-24 | 8,900.00 | 9,000.00 | 8,810.00 | 8,840.00 | 8,840.00 | 8,633 |
| 2024-06-21 | 8,950.00 | 9,030.00 | 8,880.00 | 8,900.00 | 8,900.00 | 6,097 |
| 2024-06-20 | 8,860.00 | 9,110.00 | 8,770.00 | 8,980.00 | 8,980.00 | 25,115 |
| 2024-06-19 | 9,090.00 | 9,130.00 | 8,730.00 | 8,880.00 | 8,880.00 | 31,329 |
| 2024-06-18 | 8,820.00 | 9,140.00 | 8,800.00 | 9,070.00 | 9,070.00 | 49,164 |
| 2024-06-17 | 8,860.00 | 9,000.00 | 8,820.00 | 8,820.00 | 8,820.00 | 16,160 |
| 2024-06-14 | 9,370.00 | 9,370.00 | 8,920.00 | 8,920.00 | 8,920.00 | 41,693 |
| 2024-06-13 | 9,350.00 | 9,350.00 | 9,210.00 | 9,320.00 | 9,320.00 | 11,352 |
| 2024-06-12 | 9,200.00 | 9,330.00 | 9,100.00 | 9,300.00 | 9,300.00 | 11,947 |
| 2024-06-11 | 9,420.00 | 9,420.00 | 9,070.00 | 9,200.00 | 9,200.00 | 25,539 |
| 2024-06-10 | 9,360.00 | 9,490.00 | 9,310.00 | 9,420.00 | 9,420.00 | 10,484 |
| 2024-06-07 | 9,360.00 | 9,460.00 | 9,250.00 | 9,360.00 | 9,360.00 | 17,552 |
| 2024-06-05 | 9,400.00 | 9,400.00 | 9,200.00 | 9,360.00 | 9,360.00 | 19,354 |
| 2024-06-04 | 9,220.00 | 9,480.00 | 9,130.00 | 9,400.00 | 9,400.00 | 25,154 |
| 2024-06-03 | 9,030.00 | 9,280.00 | 9,030.00 | 9,220.00 | 9,220.00 | 11,040 |
| 2024-05-31 | 8,930.00 | 9,180.00 | 8,890.00 | 9,150.00 | 9,150.00 | 12,530 |
| 2024-05-30 | 9,040.00 | 9,130.00 | 8,600.00 | 9,050.00 | 9,050.00 | 22,005 |
| 2024-05-29 | 9,210.00 | 9,320.00 | 9,040.00 | 9,050.00 | 9,050.00 | 24,735 |
| 2024-05-28 | 9,470.00 | 9,550.00 | 9,190.00 | 9,300.00 | 9,300.00 | 30,763 |
| 2024-05-27 | 9,400.00 | 9,550.00 | 9,260.00 | 9,490.00 | 9,490.00 | 39,214 |
| 2024-05-24 | 9,150.00 | 9,700.00 | 9,140.00 | 9,270.00 | 9,270.00 | 30,755 |
| 2024-05-23 | 9,220.00 | 9,400.00 | 9,130.00 | 9,240.00 | 9,240.00 | 17,329 |
| 2024-05-22 | 9,440.00 | 9,580.00 | 9,310.00 | 9,310.00 | 9,310.00 | 17,361 |
| 2024-05-21 | 9,140.00 | 9,900.00 | 9,140.00 | 9,470.00 | 9,470.00 | 33,846 |
| 2024-05-20 | 9,450.00 | 9,450.00 | 9,160.00 | 9,160.00 | 9,160.00 | 25,648 |
| 2024-05-17 | 9,570.00 | 9,620.00 | 9,320.00 | 9,390.00 | 9,390.00 | 28,145 |
| 2024-05-16 | 9,690.00 | 9,690.00 | 9,450.00 | 9,590.00 | 9,590.00 | 28,455 |
| 2024-05-14 | 9,370.00 | 9,870.00 | 9,370.00 | 9,690.00 | 9,690.00 | 79,765 |
| 2024-05-13 | 9,510.00 | 9,600.00 | 9,270.00 | 9,270.00 | 9,270.00 | 50,334 |
| 2024-05-10 | 9,750.00 | 10,240.00 | 9,510.00 | 9,630.00 | 9,630.00 | 140,400 |
| 2024-05-09 | 9,590.00 | 9,710.00 | 9,420.00 | 9,710.00 | 9,710.00 | 56,332 |
| 2024-05-08 | 9,390.00 | 9,610.00 | 9,360.00 | 9,590.00 | 9,590.00 | 37,655 |
| 2024-05-07 | 9,630.00 | 9,640.00 | 9,320.00 | 9,390.00 | 9,390.00 | 23,309 |
| 2024-05-03 | 9,410.00 | 9,500.00 | 9,270.00 | 9,490.00 | 9,490.00 | 25,935 |
| 2024-05-02 | 9,370.00 | 9,450.00 | 9,270.00 | 9,450.00 | 9,450.00 | 26,348 |
| 2024-04-30 | 9,580.00 | 9,580.00 | 9,260.00 | 9,360.00 | 9,360.00 | 51,830 |
| 2024-04-29 | 9,210.00 | 9,950.00 | 9,210.00 | 9,580.00 | 9,580.00 | 239,986 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.