Actoz Soft Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 9,110.00 | 9,300.00 | 9,070.00 | 9,210.00 | 9,210.00 | 48,164 |
| 2024-04-25 | 9,100.00 | 9,120.00 | 8,900.00 | 9,090.00 | 9,090.00 | 27,026 |
| 2024-04-24 | 9,040.00 | 9,170.00 | 8,980.00 | 9,110.00 | 9,110.00 | 98,111 |
| 2024-04-23 | 8,800.00 | 10,800.00 | 8,800.00 | 9,040.00 | 9,040.00 | 916,605 |
| 2024-04-22 | 8,990.00 | 8,990.00 | 8,710.00 | 8,810.00 | 8,810.00 | 11,838 |
| 2024-04-19 | 8,920.00 | 8,920.00 | 8,680.00 | 8,830.00 | 8,830.00 | 15,822 |
| 2024-04-18 | 8,630.00 | 8,930.00 | 8,630.00 | 8,920.00 | 8,920.00 | 9,928 |
| 2024-04-17 | 8,870.00 | 9,040.00 | 8,800.00 | 8,800.00 | 8,800.00 | 27,899 |
| 2024-04-16 | 8,630.00 | 8,860.00 | 8,450.00 | 8,860.00 | 8,860.00 | 35,678 |
| 2024-04-15 | 8,620.00 | 8,770.00 | 8,360.00 | 8,630.00 | 8,630.00 | 31,717 |
| 2024-04-12 | 8,630.00 | 8,840.00 | 8,590.00 | 8,640.00 | 8,640.00 | 17,872 |
| 2024-04-11 | 8,510.00 | 8,730.00 | 8,450.00 | 8,730.00 | 8,730.00 | 16,975 |
| 2024-04-09 | 8,650.00 | 8,800.00 | 8,570.00 | 8,680.00 | 8,680.00 | 20,423 |
| 2024-04-08 | 8,900.00 | 8,940.00 | 8,500.00 | 8,650.00 | 8,650.00 | 49,930 |
| 2024-04-05 | 8,890.00 | 9,100.00 | 8,830.00 | 8,900.00 | 8,900.00 | 23,336 |
| 2024-04-04 | 9,080.00 | 9,360.00 | 8,940.00 | 8,970.00 | 8,970.00 | 53,775 |
| 2024-04-03 | 9,030.00 | 9,110.00 | 8,860.00 | 9,090.00 | 9,090.00 | 39,641 |
| 2024-04-02 | 9,250.00 | 9,300.00 | 8,980.00 | 9,030.00 | 9,030.00 | 31,738 |
| 2024-04-01 | 9,000.00 | 9,360.00 | 9,000.00 | 9,300.00 | 9,300.00 | 33,235 |
| 2024-03-29 | 9,250.00 | 9,250.00 | 8,970.00 | 8,970.00 | 8,970.00 | 43,501 |
| 2024-03-28 | 9,380.00 | 9,500.00 | 9,100.00 | 9,170.00 | 9,170.00 | 45,890 |
| 2024-03-27 | 9,320.00 | 9,570.00 | 9,260.00 | 9,400.00 | 9,400.00 | 43,336 |
| 2024-03-26 | 9,600.00 | 9,710.00 | 9,280.00 | 9,380.00 | 9,380.00 | 77,930 |
| 2024-03-25 | 9,670.00 | 9,750.00 | 9,500.00 | 9,680.00 | 9,680.00 | 39,999 |
| 2024-03-22 | 10,050.00 | 10,070.00 | 9,620.00 | 9,670.00 | 9,670.00 | 68,839 |
| 2024-03-21 | 10,160.00 | 10,300.00 | 9,840.00 | 10,000.00 | 10,000.00 | 136,744 |
| 2024-03-20 | 10,210.00 | 10,340.00 | 9,730.00 | 9,960.00 | 9,960.00 | 222,644 |
| 2024-03-19 | 9,300.00 | 11,280.00 | 9,270.00 | 10,300.00 | 10,300.00 | 1,329,596 |
| 2024-03-18 | 9,040.00 | 9,450.00 | 9,010.00 | 9,350.00 | 9,350.00 | 39,046 |
| 2024-03-15 | 9,300.00 | 9,310.00 | 9,050.00 | 9,080.00 | 9,080.00 | 27,352 |
| 2024-03-14 | 9,440.00 | 9,440.00 | 9,170.00 | 9,400.00 | 9,400.00 | 35,167 |
| 2024-03-13 | 9,450.00 | 9,660.00 | 9,290.00 | 9,370.00 | 9,370.00 | 71,242 |
| 2024-03-12 | 9,310.00 | 9,560.00 | 9,220.00 | 9,480.00 | 9,480.00 | 47,270 |
| 2024-03-11 | 9,330.00 | 9,500.00 | 9,200.00 | 9,310.00 | 9,310.00 | 69,353 |
| 2024-03-08 | 9,030.00 | 9,360.00 | 8,980.00 | 9,290.00 | 9,290.00 | 49,398 |
| 2024-03-07 | 8,910.00 | 9,200.00 | 8,800.00 | 9,080.00 | 9,080.00 | 49,133 |
| 2024-03-06 | 9,210.00 | 9,250.00 | 8,930.00 | 8,970.00 | 8,970.00 | 51,723 |
| 2024-03-05 | 9,120.00 | 9,440.00 | 8,930.00 | 9,250.00 | 9,250.00 | 67,281 |
| 2024-03-04 | 9,080.00 | 9,720.00 | 9,000.00 | 9,210.00 | 9,210.00 | 144,615 |
| 2024-02-29 | 9,050.00 | 9,050.00 | 8,790.00 | 8,980.00 | 8,980.00 | 34,166 |
| 2024-02-28 | 8,700.00 | 9,040.00 | 8,700.00 | 9,040.00 | 9,040.00 | 58,789 |
| 2024-02-27 | 8,690.00 | 8,850.00 | 8,620.00 | 8,700.00 | 8,700.00 | 30,688 |
| 2024-02-26 | 8,800.00 | 8,920.00 | 8,600.00 | 8,770.00 | 8,770.00 | 22,937 |
| 2024-02-23 | 8,810.00 | 8,940.00 | 8,710.00 | 8,800.00 | 8,800.00 | 25,741 |
| 2024-02-22 | 8,890.00 | 8,910.00 | 8,750.00 | 8,800.00 | 8,800.00 | 16,935 |
| 2024-02-21 | 8,980.00 | 9,020.00 | 8,790.00 | 8,880.00 | 8,880.00 | 27,431 |
| 2024-02-20 | 8,990.00 | 9,140.00 | 8,860.00 | 8,980.00 | 8,980.00 | 21,269 |
| 2024-02-19 | 9,000.00 | 9,300.00 | 8,940.00 | 8,990.00 | 8,990.00 | 63,537 |
| 2024-02-16 | 9,000.00 | 9,090.00 | 8,810.00 | 9,010.00 | 9,010.00 | 29,195 |
| 2024-02-15 | 8,790.00 | 9,120.00 | 8,750.00 | 8,950.00 | 8,950.00 | 61,502 |
| 2024-02-14 | 8,730.00 | 8,800.00 | 8,560.00 | 8,790.00 | 8,790.00 | 37,094 |
| 2024-02-13 | 8,360.00 | 9,930.00 | 8,360.00 | 8,740.00 | 8,740.00 | 371,584 |
| 2024-02-08 | 8,230.00 | 8,460.00 | 8,230.00 | 8,340.00 | 8,340.00 | 35,489 |
| 2024-02-07 | 8,270.00 | 8,400.00 | 8,200.00 | 8,210.00 | 8,210.00 | 74,113 |
| 2024-02-06 | 8,520.00 | 8,590.00 | 8,210.00 | 8,350.00 | 8,350.00 | 64,027 |
| 2024-02-05 | 8,810.00 | 8,870.00 | 8,510.00 | 8,520.00 | 8,520.00 | 68,477 |
| 2024-02-02 | 8,810.00 | 9,180.00 | 8,770.00 | 8,800.00 | 8,800.00 | 129,810 |
| 2024-02-01 | 9,040.00 | 9,160.00 | 8,700.00 | 8,770.00 | 8,770.00 | 131,988 |
| 2024-01-31 | 9,450.00 | 9,650.00 | 9,030.00 | 9,090.00 | 9,090.00 | 117,487 |
| 2024-01-30 | 9,750.00 | 11,350.00 | 9,350.00 | 9,540.00 | 9,540.00 | 1,184,403 |
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.