Actoz Soft Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 7,230.00 | 7,380.00 | 7,200.00 | 7,280.00 | 7,280.00 | 15,346 |
| 2023-10-31 | 7,380.00 | 7,460.00 | 7,240.00 | 7,270.00 | 7,270.00 | 21,066 |
| 2023-10-30 | 7,270.00 | 7,450.00 | 7,030.00 | 7,400.00 | 7,400.00 | 32,069 |
| 2023-10-27 | 7,110.00 | 7,300.00 | 6,920.00 | 7,250.00 | 7,250.00 | 25,963 |
| 2023-10-26 | 7,150.00 | 7,150.00 | 6,880.00 | 7,030.00 | 7,030.00 | 23,063 |
| 2023-10-25 | 7,260.00 | 7,480.00 | 7,180.00 | 7,190.00 | 7,190.00 | 34,262 |
| 2023-10-24 | 6,950.00 | 7,310.00 | 6,850.00 | 7,260.00 | 7,260.00 | 31,189 |
| 2023-10-23 | 7,060.00 | 7,320.00 | 6,880.00 | 6,980.00 | 6,980.00 | 44,327 |
| 2023-10-20 | 6,870.00 | 7,470.00 | 6,810.00 | 7,190.00 | 7,190.00 | 76,189 |
| 2023-10-19 | 7,140.00 | 7,170.00 | 6,910.00 | 6,910.00 | 6,910.00 | 60,266 |
| 2023-10-18 | 7,680.00 | 7,680.00 | 7,240.00 | 7,240.00 | 7,240.00 | 101,154 |
| 2023-10-17 | 7,090.00 | 8,600.00 | 7,020.00 | 7,680.00 | 7,680.00 | 699,009 |
| 2023-10-16 | 7,310.00 | 7,310.00 | 6,860.00 | 7,000.00 | 7,000.00 | 18,260 |
| 2023-10-13 | 7,400.00 | 7,400.00 | 7,110.00 | 7,150.00 | 7,150.00 | 35,584 |
| 2023-10-12 | 7,560.00 | 7,620.00 | 7,190.00 | 7,220.00 | 7,220.00 | 68,595 |
| 2023-10-11 | 7,010.00 | 8,170.00 | 6,800.00 | 7,400.00 | 7,400.00 | 413,893 |
| 2023-10-10 | 7,100.00 | 7,160.00 | 6,680.00 | 6,740.00 | 6,740.00 | 54,142 |
| 2023-10-06 | 6,810.00 | 7,150.00 | 6,810.00 | 7,100.00 | 7,100.00 | 22,339 |
| 2023-10-05 | 6,850.00 | 7,030.00 | 6,700.00 | 6,900.00 | 6,900.00 | 26,847 |
| 2023-10-04 | 7,070.00 | 7,120.00 | 6,800.00 | 6,850.00 | 6,850.00 | 52,851 |
| 2023-09-27 | 7,220.00 | 7,220.00 | 6,980.00 | 7,130.00 | 7,130.00 | 43,710 |
| 2023-09-26 | 7,670.00 | 7,770.00 | 7,220.00 | 7,220.00 | 7,220.00 | 120,332 |
| 2023-09-25 | 8,400.00 | 8,950.00 | 7,910.00 | 7,910.00 | 7,910.00 | 371,081 |
| 2023-09-22 | 8,910.00 | 8,920.00 | 8,130.00 | 8,320.00 | 8,320.00 | 269,757 |
| 2023-09-21 | 8,170.00 | 10,220.00 | 7,990.00 | 9,130.00 | 9,130.00 | 2,503,955 |
| 2023-09-20 | 8,050.00 | 8,350.00 | 7,940.00 | 7,990.00 | 7,990.00 | 37,876 |
| 2023-09-19 | 8,610.00 | 8,610.00 | 8,010.00 | 8,100.00 | 8,100.00 | 70,236 |
| 2023-09-18 | 8,560.00 | 8,820.00 | 8,350.00 | 8,570.00 | 8,570.00 | 73,631 |
| 2023-09-15 | 8,590.00 | 8,660.00 | 8,300.00 | 8,560.00 | 8,560.00 | 52,910 |
| 2023-09-14 | 8,500.00 | 9,000.00 | 8,030.00 | 8,590.00 | 8,590.00 | 156,699 |
| 2023-09-13 | 8,570.00 | 9,090.00 | 8,120.00 | 8,260.00 | 8,260.00 | 196,940 |
| 2023-09-12 | 8,300.00 | 9,730.00 | 8,070.00 | 8,200.00 | 8,200.00 | 1,097,390 |
| 2023-09-11 | 7,070.00 | 8,950.00 | 7,070.00 | 8,360.00 | 8,360.00 | 1,682,493 |
| 2023-09-08 | 6,600.00 | 8,580.00 | 6,550.00 | 7,140.00 | 7,140.00 | 1,661,646 |
| 2023-09-07 | 6,460.00 | 6,600.00 | 6,460.00 | 6,600.00 | 6,600.00 | 6,108 |
| 2023-09-06 | 6,690.00 | 6,690.00 | 6,480.00 | 6,520.00 | 6,520.00 | 11,040 |
| 2023-09-05 | 6,590.00 | 6,700.00 | 6,510.00 | 6,690.00 | 6,690.00 | 9,624 |
| 2023-09-04 | 6,650.00 | 6,670.00 | 6,590.00 | 6,670.00 | 6,670.00 | 5,266 |
| 2023-09-01 | 6,610.00 | 6,740.00 | 6,550.00 | 6,660.00 | 6,660.00 | 14,128 |
| 2023-08-31 | 6,680.00 | 6,690.00 | 6,550.00 | 6,690.00 | 6,690.00 | 4,483 |
| 2023-08-30 | 6,710.00 | 6,730.00 | 6,590.00 | 6,640.00 | 6,640.00 | 6,007 |
| 2023-08-29 | 6,650.00 | 6,720.00 | 6,540.00 | 6,700.00 | 6,700.00 | 10,668 |
| 2023-08-28 | 6,410.00 | 6,690.00 | 6,320.00 | 6,670.00 | 6,670.00 | 12,068 |
| 2023-08-25 | 6,590.00 | 6,590.00 | 6,390.00 | 6,450.00 | 6,450.00 | 13,730 |
| 2023-08-24 | 6,300.00 | 6,660.00 | 6,190.00 | 6,660.00 | 6,660.00 | 13,575 |
| 2023-08-23 | 6,420.00 | 6,420.00 | 6,230.00 | 6,300.00 | 6,300.00 | 11,279 |
| 2023-08-22 | 6,550.00 | 6,550.00 | 6,300.00 | 6,370.00 | 6,370.00 | 9,523 |
| 2023-08-21 | 6,630.00 | 6,660.00 | 6,350.00 | 6,500.00 | 6,500.00 | 14,586 |
| 2023-08-18 | 6,480.00 | 6,620.00 | 6,380.00 | 6,620.00 | 6,620.00 | 12,748 |
| 2023-08-17 | 6,670.00 | 6,710.00 | 6,480.00 | 6,570.00 | 6,570.00 | 26,377 |
| 2023-08-16 | 6,700.00 | 6,780.00 | 6,600.00 | 6,740.00 | 6,740.00 | 26,133 |
| 2023-08-14 | 6,890.00 | 6,890.00 | 6,690.00 | 6,800.00 | 6,800.00 | 24,879 |
| 2023-08-11 | 6,690.00 | 6,910.00 | 6,530.00 | 6,860.00 | 6,860.00 | 51,852 |
| 2023-08-10 | 7,200.00 | 7,590.00 | 6,560.00 | 6,600.00 | 6,600.00 | 522,064 |
| 2023-08-09 | 6,100.00 | 6,440.00 | 6,100.00 | 6,350.00 | 6,350.00 | 10,553 |
| 2023-08-08 | 6,220.00 | 6,480.00 | 6,180.00 | 6,210.00 | 6,210.00 | 19,846 |
| 2023-08-07 | 6,380.00 | 6,380.00 | 6,160.00 | 6,220.00 | 6,220.00 | 29,349 |
| 2023-08-04 | 6,300.00 | 6,390.00 | 6,150.00 | 6,380.00 | 6,380.00 | 10,581 |
| 2023-08-03 | 6,230.00 | 6,390.00 | 6,040.00 | 6,330.00 | 6,330.00 | 17,463 |
| 2023-08-02 | 5,930.00 | 6,320.00 | 5,890.00 | 6,240.00 | 6,240.00 | 36,614 |
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.