Actoz Soft Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5,830.00 | 5,950.00 | 5,830.00 | 5,930.00 | 5,930.00 | 7,410 |
| 2023-07-31 | 5,700.00 | 5,850.00 | 5,660.00 | 5,830.00 | 5,830.00 | 6,505 |
| 2023-07-28 | 5,590.00 | 5,720.00 | 5,510.00 | 5,660.00 | 5,660.00 | 17,675 |
| 2023-07-27 | 5,350.00 | 5,600.00 | 5,350.00 | 5,590.00 | 5,590.00 | 26,578 |
| 2023-07-26 | 5,520.00 | 5,720.00 | 5,200.00 | 5,440.00 | 5,440.00 | 20,215 |
| 2023-07-25 | 5,800.00 | 5,870.00 | 5,660.00 | 5,660.00 | 5,660.00 | 21,864 |
| 2023-07-24 | 6,210.00 | 6,210.00 | 5,870.00 | 5,870.00 | 5,870.00 | 39,193 |
| 2023-07-21 | 6,300.00 | 6,330.00 | 6,170.00 | 6,220.00 | 6,220.00 | 22,357 |
| 2023-07-20 | 6,190.00 | 6,390.00 | 6,190.00 | 6,390.00 | 6,390.00 | 4,499 |
| 2023-07-19 | 6,200.00 | 6,300.00 | 6,130.00 | 6,270.00 | 6,270.00 | 19,856 |
| 2023-07-18 | 6,510.00 | 6,600.00 | 6,250.00 | 6,250.00 | 6,250.00 | 22,353 |
| 2023-07-17 | 6,630.00 | 6,660.00 | 6,540.00 | 6,580.00 | 6,580.00 | 9,499 |
| 2023-07-14 | 6,680.00 | 6,700.00 | 6,410.00 | 6,670.00 | 6,670.00 | 27,502 |
| 2023-07-13 | 6,510.00 | 6,640.00 | 6,450.00 | 6,630.00 | 6,630.00 | 12,463 |
| 2023-07-12 | 6,430.00 | 6,580.00 | 6,390.00 | 6,470.00 | 6,470.00 | 5,750 |
| 2023-07-11 | 6,270.00 | 6,450.00 | 6,260.00 | 6,430.00 | 6,430.00 | 7,571 |
| 2023-07-10 | 6,230.00 | 6,330.00 | 6,180.00 | 6,270.00 | 6,270.00 | 21,266 |
| 2023-07-07 | 6,330.00 | 6,350.00 | 6,180.00 | 6,350.00 | 6,350.00 | 15,073 |
| 2023-07-06 | 6,480.00 | 6,510.00 | 6,230.00 | 6,370.00 | 6,370.00 | 13,551 |
| 2023-07-05 | 6,740.00 | 6,740.00 | 6,480.00 | 6,480.00 | 6,480.00 | 15,788 |
| 2023-07-04 | 6,810.00 | 6,810.00 | 6,670.00 | 6,710.00 | 6,710.00 | 7,454 |
| 2023-07-03 | 6,750.00 | 6,850.00 | 6,650.00 | 6,810.00 | 6,810.00 | 17,819 |
| 2023-06-30 | 6,700.00 | 6,850.00 | 6,530.00 | 6,750.00 | 6,750.00 | 22,230 |
| 2023-06-29 | 6,610.00 | 6,710.00 | 6,470.00 | 6,700.00 | 6,700.00 | 16,220 |
| 2023-06-28 | 6,540.00 | 6,660.00 | 6,480.00 | 6,660.00 | 6,660.00 | 7,810 |
| 2023-06-27 | 6,500.00 | 6,600.00 | 6,370.00 | 6,540.00 | 6,540.00 | 12,020 |
| 2023-06-26 | 6,250.00 | 6,500.00 | 6,250.00 | 6,500.00 | 6,500.00 | 10,484 |
| 2023-06-23 | 6,360.00 | 6,430.00 | 6,250.00 | 6,370.00 | 6,370.00 | 10,546 |
| 2023-06-22 | 6,490.00 | 6,550.00 | 6,210.00 | 6,360.00 | 6,360.00 | 28,847 |
| 2023-06-21 | 6,700.00 | 6,730.00 | 6,470.00 | 6,520.00 | 6,520.00 | 17,897 |
| 2023-06-20 | 6,520.00 | 6,700.00 | 6,450.00 | 6,700.00 | 6,700.00 | 18,047 |
| 2023-06-19 | 6,600.00 | 6,640.00 | 6,490.00 | 6,520.00 | 6,520.00 | 7,511 |
| 2023-06-16 | 6,590.00 | 6,760.00 | 6,510.00 | 6,600.00 | 6,600.00 | 14,836 |
| 2023-06-15 | 6,670.00 | 6,670.00 | 6,500.00 | 6,590.00 | 6,590.00 | 8,471 |
| 2023-06-14 | 6,780.00 | 6,780.00 | 6,530.00 | 6,680.00 | 6,680.00 | 25,270 |
| 2023-06-13 | 6,870.00 | 6,870.00 | 6,720.00 | 6,780.00 | 6,780.00 | 16,703 |
| 2023-06-12 | 6,820.00 | 6,850.00 | 6,730.00 | 6,830.00 | 6,830.00 | 11,509 |
| 2023-06-09 | 6,840.00 | 6,860.00 | 6,740.00 | 6,810.00 | 6,810.00 | 6,845 |
| 2023-06-08 | 6,850.00 | 6,980.00 | 6,630.00 | 6,820.00 | 6,820.00 | 17,513 |
| 2023-06-07 | 6,880.00 | 6,900.00 | 6,800.00 | 6,860.00 | 6,860.00 | 10,121 |
| 2023-06-05 | 6,860.00 | 6,900.00 | 6,790.00 | 6,850.00 | 6,850.00 | 7,385 |
| 2023-06-02 | 6,770.00 | 6,920.00 | 6,770.00 | 6,850.00 | 6,850.00 | 22,658 |
| 2023-06-01 | 6,670.00 | 6,840.00 | 6,630.00 | 6,830.00 | 6,830.00 | 12,184 |
| 2023-05-31 | 6,730.00 | 6,800.00 | 6,660.00 | 6,660.00 | 6,660.00 | 7,867 |
| 2023-05-30 | 6,690.00 | 6,750.00 | 6,650.00 | 6,750.00 | 6,750.00 | 11,826 |
| 2023-05-26 | 6,780.00 | 6,780.00 | 6,630.00 | 6,750.00 | 6,750.00 | 13,733 |
| 2023-05-25 | 6,790.00 | 6,860.00 | 6,710.00 | 6,780.00 | 6,780.00 | 14,039 |
| 2023-05-24 | 6,760.00 | 6,820.00 | 6,680.00 | 6,790.00 | 6,790.00 | 19,994 |
| 2023-05-23 | 6,890.00 | 6,890.00 | 6,710.00 | 6,820.00 | 6,820.00 | 20,860 |
| 2023-05-22 | 6,690.00 | 7,120.00 | 6,600.00 | 6,890.00 | 6,890.00 | 100,820 |
| 2023-05-19 | 6,430.00 | 6,510.00 | 6,400.00 | 6,510.00 | 6,510.00 | 10,767 |
| 2023-05-18 | 6,500.00 | 6,570.00 | 6,370.00 | 6,370.00 | 6,370.00 | 17,936 |
| 2023-05-17 | 6,350.00 | 6,460.00 | 6,340.00 | 6,430.00 | 6,430.00 | 11,473 |
| 2023-05-16 | 6,430.00 | 6,490.00 | 6,350.00 | 6,370.00 | 6,370.00 | 14,342 |
| 2023-05-15 | 6,540.00 | 6,540.00 | 6,420.00 | 6,430.00 | 6,430.00 | 9,734 |
| 2023-05-12 | 6,740.00 | 6,740.00 | 6,470.00 | 6,540.00 | 6,540.00 | 26,647 |
| 2023-05-11 | 6,720.00 | 6,820.00 | 6,700.00 | 6,740.00 | 6,740.00 | 6,171 |
| 2023-05-10 | 6,910.00 | 6,950.00 | 6,700.00 | 6,720.00 | 6,720.00 | 14,460 |
| 2023-05-09 | 6,850.00 | 6,910.00 | 6,780.00 | 6,910.00 | 6,910.00 | 3,920 |
| 2023-05-08 | 6,820.00 | 6,930.00 | 6,810.00 | 6,850.00 | 6,850.00 | 12,201 |
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.