Actoz Soft Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 9,680.00 | 10,400.00 | 9,480.00 | 9,590.00 | 9,590.00 | 354,484 |
| 2024-01-26 | 8,810.00 | 9,550.00 | 8,740.00 | 9,450.00 | 9,450.00 | 93,960 |
| 2024-01-25 | 9,170.00 | 9,320.00 | 8,730.00 | 8,810.00 | 8,810.00 | 103,986 |
| 2024-01-24 | 10,200.00 | 10,200.00 | 9,380.00 | 9,410.00 | 9,410.00 | 172,633 |
| 2024-01-23 | 9,150.00 | 10,240.00 | 8,960.00 | 9,850.00 | 9,850.00 | 295,141 |
| 2024-01-22 | 9,320.00 | 9,530.00 | 9,140.00 | 9,190.00 | 9,190.00 | 97,117 |
| 2024-01-19 | 9,100.00 | 9,440.00 | 9,100.00 | 9,250.00 | 9,250.00 | 60,640 |
| 2024-01-18 | 8,520.00 | 9,220.00 | 8,520.00 | 9,090.00 | 9,090.00 | 74,527 |
| 2024-01-17 | 8,910.00 | 9,000.00 | 8,600.00 | 8,600.00 | 8,600.00 | 56,226 |
| 2024-01-16 | 9,080.00 | 9,300.00 | 8,800.00 | 9,000.00 | 9,000.00 | 72,844 |
| 2024-01-15 | 9,180.00 | 9,180.00 | 8,850.00 | 9,170.00 | 9,170.00 | 31,194 |
| 2024-01-12 | 9,530.00 | 9,530.00 | 9,030.00 | 9,180.00 | 9,180.00 | 52,006 |
| 2024-01-11 | 9,110.00 | 9,470.00 | 9,110.00 | 9,340.00 | 9,340.00 | 62,328 |
| 2024-01-10 | 9,720.00 | 9,720.00 | 9,080.00 | 9,150.00 | 9,150.00 | 107,671 |
| 2024-01-09 | 9,250.00 | 9,490.00 | 9,070.00 | 9,490.00 | 9,490.00 | 85,704 |
| 2024-01-08 | 8,530.00 | 9,380.00 | 8,450.00 | 9,250.00 | 9,250.00 | 238,666 |
| 2024-01-05 | 8,520.00 | 8,770.00 | 8,270.00 | 8,530.00 | 8,530.00 | 53,045 |
| 2024-01-04 | 8,620.00 | 8,620.00 | 8,200.00 | 8,350.00 | 8,350.00 | 90,678 |
| 2024-01-03 | 8,900.00 | 8,900.00 | 8,570.00 | 8,630.00 | 8,630.00 | 43,495 |
| 2024-01-02 | 8,700.00 | 8,940.00 | 8,550.00 | 8,900.00 | 8,900.00 | 44,693 |
| 2023-12-28 | 8,640.00 | 8,700.00 | 8,440.00 | 8,700.00 | 8,700.00 | 34,129 |
| 2023-12-27 | 8,220.00 | 8,540.00 | 8,210.00 | 8,540.00 | 8,540.00 | 50,517 |
| 2023-12-26 | 8,660.00 | 8,930.00 | 8,170.00 | 8,220.00 | 8,220.00 | 110,889 |
| 2023-12-22 | 9,550.00 | 9,550.00 | 8,460.00 | 8,530.00 | 8,530.00 | 226,805 |
| 2023-12-21 | 9,520.00 | 9,870.00 | 9,350.00 | 9,490.00 | 9,490.00 | 58,881 |
| 2023-12-20 | 9,610.00 | 9,850.00 | 9,500.00 | 9,750.00 | 9,750.00 | 59,493 |
| 2023-12-19 | 9,210.00 | 9,660.00 | 9,120.00 | 9,610.00 | 9,610.00 | 70,225 |
| 2023-12-18 | 9,560.00 | 9,560.00 | 9,160.00 | 9,200.00 | 9,200.00 | 57,595 |
| 2023-12-15 | 9,440.00 | 9,610.00 | 9,180.00 | 9,560.00 | 9,560.00 | 46,451 |
| 2023-12-14 | 9,970.00 | 9,970.00 | 9,380.00 | 9,470.00 | 9,470.00 | 49,799 |
| 2023-12-13 | 9,860.00 | 10,050.00 | 9,010.00 | 9,650.00 | 9,650.00 | 62,955 |
| 2023-12-12 | 9,820.00 | 9,980.00 | 9,610.00 | 9,860.00 | 9,860.00 | 68,565 |
| 2023-12-11 | 10,100.00 | 10,170.00 | 9,640.00 | 9,860.00 | 9,860.00 | 86,312 |
| 2023-12-08 | 9,850.00 | 10,670.00 | 9,830.00 | 10,150.00 | 10,150.00 | 153,729 |
| 2023-12-07 | 10,640.00 | 10,860.00 | 9,770.00 | 9,960.00 | 9,960.00 | 135,781 |
| 2023-12-06 | 9,800.00 | 10,430.00 | 9,670.00 | 10,430.00 | 10,430.00 | 100,216 |
| 2023-12-05 | 9,950.00 | 10,220.00 | 9,540.00 | 9,800.00 | 9,800.00 | 82,438 |
| 2023-12-04 | 9,700.00 | 10,400.00 | 9,700.00 | 9,990.00 | 9,990.00 | 196,365 |
| 2023-12-01 | 9,840.00 | 10,160.00 | 9,400.00 | 9,680.00 | 9,680.00 | 152,142 |
| 2023-11-30 | 9,720.00 | 9,930.00 | 9,470.00 | 9,840.00 | 9,840.00 | 94,125 |
| 2023-11-29 | 9,390.00 | 9,850.00 | 9,150.00 | 9,640.00 | 9,640.00 | 242,013 |
| 2023-11-28 | 10,120.00 | 10,200.00 | 8,670.00 | 9,280.00 | 9,280.00 | 417,426 |
| 2023-11-27 | 11,280.00 | 11,900.00 | 10,090.00 | 10,210.00 | 10,210.00 | 311,550 |
| 2023-11-24 | 11,520.00 | 11,680.00 | 11,150.00 | 11,340.00 | 11,340.00 | 72,910 |
| 2023-11-23 | 11,450.00 | 11,800.00 | 11,370.00 | 11,720.00 | 11,720.00 | 98,733 |
| 2023-11-22 | 11,170.00 | 11,470.00 | 11,160.00 | 11,450.00 | 11,450.00 | 67,959 |
| 2023-11-21 | 11,390.00 | 11,540.00 | 10,950.00 | 11,160.00 | 11,160.00 | 84,040 |
| 2023-11-20 | 10,960.00 | 11,290.00 | 10,880.00 | 11,270.00 | 11,270.00 | 83,587 |
| 2023-11-17 | 11,620.00 | 11,880.00 | 10,850.00 | 10,930.00 | 10,930.00 | 150,472 |
| 2023-11-16 | 11,420.00 | 11,680.00 | 11,220.00 | 11,650.00 | 11,650.00 | 168,839 |
| 2023-11-15 | 12,810.00 | 12,810.00 | 11,180.00 | 11,400.00 | 11,400.00 | 378,070 |
| 2023-11-14 | 13,030.00 | 13,770.00 | 12,200.00 | 12,790.00 | 12,790.00 | 326,483 |
| 2023-11-13 | 12,610.00 | 13,450.00 | 12,570.00 | 12,800.00 | 12,800.00 | 187,419 |
| 2023-11-10 | 13,740.00 | 13,900.00 | 12,500.00 | 13,300.00 | 13,300.00 | 1,287,458 |
| 2023-11-09 | 11,080.00 | 13,290.00 | 10,190.00 | 13,290.00 | 13,290.00 | 4,618,788 |
| 2023-11-08 | 7,870.00 | 10,230.00 | 7,820.00 | 10,230.00 | 10,230.00 | 1,494,666 |
| 2023-11-07 | 7,920.00 | 8,200.00 | 7,650.00 | 7,870.00 | 7,870.00 | 53,652 |
| 2023-11-06 | 7,850.00 | 7,900.00 | 7,610.00 | 7,800.00 | 7,800.00 | 47,018 |
| 2023-11-03 | 7,410.00 | 7,780.00 | 7,410.00 | 7,780.00 | 7,780.00 | 52,884 |
| 2023-11-02 | 7,480.00 | 7,570.00 | 7,300.00 | 7,450.00 | 7,450.00 | 32,421 |
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.