Actoz Soft Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 6,880.00 | 6,910.00 | 6,700.00 | 6,820.00 | 6,820.00 | 16,357 |
| 2023-05-03 | 7,030.00 | 7,260.00 | 6,880.00 | 6,880.00 | 6,880.00 | 18,671 |
| 2023-05-02 | 7,020.00 | 7,130.00 | 6,890.00 | 7,100.00 | 7,100.00 | 10,593 |
| 2023-04-28 | 6,940.00 | 7,050.00 | 6,850.00 | 6,940.00 | 6,940.00 | 14,033 |
| 2023-04-27 | 7,070.00 | 7,110.00 | 6,860.00 | 6,920.00 | 6,920.00 | 16,606 |
| 2023-04-26 | 6,810.00 | 7,090.00 | 6,730.00 | 7,090.00 | 7,090.00 | 14,947 |
| 2023-04-25 | 7,100.00 | 7,120.00 | 6,800.00 | 6,900.00 | 6,900.00 | 32,410 |
| 2023-04-24 | 7,160.00 | 7,190.00 | 7,000.00 | 7,100.00 | 7,100.00 | 13,325 |
| 2023-04-21 | 7,250.00 | 7,270.00 | 7,040.00 | 7,250.00 | 7,250.00 | 16,532 |
| 2023-04-20 | 7,290.00 | 7,410.00 | 7,120.00 | 7,260.00 | 7,260.00 | 20,555 |
| 2023-04-19 | 7,440.00 | 7,440.00 | 7,240.00 | 7,300.00 | 7,300.00 | 14,127 |
| 2023-04-18 | 7,490.00 | 7,490.00 | 7,220.00 | 7,330.00 | 7,330.00 | 29,274 |
| 2023-04-17 | 7,340.00 | 7,440.00 | 7,290.00 | 7,410.00 | 7,410.00 | 17,327 |
| 2023-04-14 | 7,220.00 | 7,430.00 | 7,220.00 | 7,340.00 | 7,340.00 | 21,237 |
| 2023-04-13 | 7,320.00 | 7,330.00 | 7,120.00 | 7,250.00 | 7,250.00 | 14,930 |
| 2023-04-12 | 7,090.00 | 7,340.00 | 7,080.00 | 7,250.00 | 7,250.00 | 15,479 |
| 2023-04-11 | 7,070.00 | 7,140.00 | 6,760.00 | 7,090.00 | 7,090.00 | 21,980 |
| 2023-04-10 | 7,370.00 | 7,370.00 | 7,020.00 | 7,070.00 | 7,070.00 | 35,632 |
| 2023-04-07 | 7,400.00 | 7,410.00 | 7,290.00 | 7,340.00 | 7,340.00 | 15,316 |
| 2023-04-06 | 7,450.00 | 7,560.00 | 7,330.00 | 7,340.00 | 7,340.00 | 20,195 |
| 2023-04-05 | 7,420.00 | 7,600.00 | 7,400.00 | 7,550.00 | 7,550.00 | 26,161 |
| 2023-04-04 | 7,320.00 | 7,460.00 | 7,270.00 | 7,420.00 | 7,420.00 | 29,631 |
| 2023-04-03 | 7,500.00 | 7,520.00 | 7,330.00 | 7,350.00 | 7,350.00 | 42,907 |
| 2023-03-31 | 7,670.00 | 7,740.00 | 7,430.00 | 7,500.00 | 7,500.00 | 57,414 |
| 2023-03-30 | 7,740.00 | 7,780.00 | 7,650.00 | 7,660.00 | 7,660.00 | 20,815 |
| 2023-03-29 | 7,820.00 | 7,840.00 | 7,650.00 | 7,740.00 | 7,740.00 | 23,565 |
| 2023-03-28 | 7,690.00 | 7,860.00 | 7,690.00 | 7,790.00 | 7,790.00 | 12,140 |
| 2023-03-27 | 7,930.00 | 7,930.00 | 7,630.00 | 7,690.00 | 7,690.00 | 17,938 |
| 2023-03-24 | 7,730.00 | 7,950.00 | 7,590.00 | 7,930.00 | 7,930.00 | 33,247 |
| 2023-03-23 | 7,840.00 | 7,880.00 | 7,610.00 | 7,660.00 | 7,660.00 | 43,819 |
| 2023-03-22 | 7,670.00 | 7,970.00 | 7,610.00 | 7,840.00 | 7,840.00 | 50,786 |
| 2023-03-21 | 7,790.00 | 7,840.00 | 7,540.00 | 7,600.00 | 7,600.00 | 55,930 |
| 2023-03-20 | 8,000.00 | 8,240.00 | 7,500.00 | 7,560.00 | 7,560.00 | 155,492 |
| 2023-03-17 | 8,000.00 | 8,490.00 | 7,960.00 | 8,340.00 | 8,340.00 | 18,211 |
| 2023-03-16 | 7,930.00 | 8,050.00 | 7,740.00 | 8,000.00 | 8,000.00 | 23,851 |
| 2023-03-15 | 8,370.00 | 8,370.00 | 8,030.00 | 8,090.00 | 8,090.00 | 24,529 |
| 2023-03-14 | 7,970.00 | 8,490.00 | 7,780.00 | 8,100.00 | 8,100.00 | 77,271 |
| 2023-03-13 | 7,930.00 | 8,080.00 | 7,750.00 | 8,060.00 | 8,060.00 | 37,229 |
| 2023-03-10 | 8,380.00 | 8,380.00 | 8,020.00 | 8,100.00 | 8,100.00 | 33,934 |
| 2023-03-09 | 8,520.00 | 8,570.00 | 8,290.00 | 8,390.00 | 8,390.00 | 24,677 |
| 2023-03-08 | 8,580.00 | 8,620.00 | 8,400.00 | 8,520.00 | 8,520.00 | 26,459 |
| 2023-03-07 | 8,780.00 | 8,790.00 | 8,550.00 | 8,590.00 | 8,590.00 | 21,654 |
| 2023-03-06 | 8,730.00 | 8,780.00 | 8,300.00 | 8,780.00 | 8,780.00 | 26,126 |
| 2023-03-03 | 8,830.00 | 8,850.00 | 8,610.00 | 8,640.00 | 8,640.00 | 20,478 |
| 2023-03-02 | 8,880.00 | 8,960.00 | 8,620.00 | 8,770.00 | 8,770.00 | 19,769 |
| 2023-02-28 | 8,740.00 | 8,950.00 | 8,580.00 | 8,880.00 | 8,880.00 | 28,136 |
| 2023-02-27 | 9,030.00 | 9,030.00 | 8,660.00 | 8,710.00 | 8,710.00 | 58,151 |
| 2023-02-24 | 9,120.00 | 9,220.00 | 8,780.00 | 9,120.00 | 9,120.00 | 36,126 |
| 2023-02-23 | 9,100.00 | 9,190.00 | 9,010.00 | 9,120.00 | 9,120.00 | 19,739 |
| 2023-02-22 | 9,370.00 | 9,470.00 | 8,710.00 | 9,100.00 | 9,100.00 | 67,057 |
| 2023-02-21 | 9,400.00 | 9,500.00 | 9,280.00 | 9,470.00 | 9,470.00 | 45,981 |
| 2023-02-20 | 9,270.00 | 9,470.00 | 9,180.00 | 9,370.00 | 9,370.00 | 76,641 |
| 2023-02-17 | 9,480.00 | 9,600.00 | 9,100.00 | 9,250.00 | 9,250.00 | 135,348 |
| 2023-02-16 | 8,600.00 | 9,670.00 | 8,600.00 | 9,580.00 | 9,580.00 | 729,333 |
| 2023-02-15 | 8,810.00 | 8,850.00 | 8,460.00 | 8,640.00 | 8,640.00 | 29,506 |
| 2023-02-14 | 8,710.00 | 8,900.00 | 8,700.00 | 8,810.00 | 8,810.00 | 22,283 |
| 2023-02-13 | 8,780.00 | 8,780.00 | 8,550.00 | 8,690.00 | 8,690.00 | 26,957 |
| 2023-02-10 | 9,190.00 | 9,280.00 | 8,780.00 | 8,810.00 | 8,810.00 | 100,226 |
| 2023-02-09 | 9,300.00 | 9,300.00 | 9,120.00 | 9,280.00 | 9,280.00 | 42,571 |
| 2023-02-08 | 9,270.00 | 9,320.00 | 9,220.00 | 9,300.00 | 9,300.00 | 32,881 |
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.