Actoz Soft Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 9,160.00 | 9,350.00 | 9,140.00 | 9,270.00 | 9,270.00 | 53,800 |
| 2023-02-06 | 9,210.00 | 9,240.00 | 9,020.00 | 9,160.00 | 9,160.00 | 54,509 |
| 2023-02-03 | 9,060.00 | 9,420.00 | 9,050.00 | 9,210.00 | 9,210.00 | 204,664 |
| 2023-02-02 | 8,930.00 | 9,120.00 | 8,880.00 | 9,020.00 | 9,020.00 | 42,924 |
| 2023-02-01 | 9,100.00 | 9,110.00 | 8,850.00 | 8,880.00 | 8,880.00 | 37,012 |
| 2023-01-31 | 8,940.00 | 9,030.00 | 8,710.00 | 9,000.00 | 9,000.00 | 49,116 |
| 2023-01-30 | 9,190.00 | 9,200.00 | 8,870.00 | 8,880.00 | 8,880.00 | 61,757 |
| 2023-01-27 | 9,090.00 | 9,180.00 | 8,940.00 | 9,120.00 | 9,120.00 | 90,305 |
| 2023-01-26 | 9,110.00 | 9,280.00 | 8,990.00 | 9,090.00 | 9,090.00 | 148,910 |
| 2023-01-25 | 8,830.00 | 9,120.00 | 8,790.00 | 9,050.00 | 9,050.00 | 106,191 |
| 2023-01-20 | 8,740.00 | 8,960.00 | 8,740.00 | 8,820.00 | 8,820.00 | 73,385 |
| 2023-01-19 | 8,950.00 | 8,980.00 | 8,640.00 | 8,800.00 | 8,800.00 | 106,506 |
| 2023-01-18 | 8,440.00 | 9,940.00 | 8,440.00 | 9,000.00 | 9,000.00 | 1,744,336 |
| 2023-01-17 | 8,660.00 | 8,670.00 | 8,360.00 | 8,400.00 | 8,400.00 | 78,332 |
| 2023-01-16 | 8,450.00 | 9,290.00 | 8,350.00 | 8,680.00 | 8,680.00 | 607,658 |
| 2023-01-13 | 8,290.00 | 8,700.00 | 8,270.00 | 8,470.00 | 8,470.00 | 81,591 |
| 2023-01-12 | 8,290.00 | 8,380.00 | 8,170.00 | 8,290.00 | 8,290.00 | 35,073 |
| 2023-01-11 | 8,200.00 | 8,380.00 | 8,200.00 | 8,280.00 | 8,280.00 | 42,121 |
| 2023-01-10 | 8,210.00 | 8,320.00 | 8,120.00 | 8,190.00 | 8,190.00 | 32,603 |
| 2023-01-09 | 8,100.00 | 8,320.00 | 8,100.00 | 8,210.00 | 8,210.00 | 39,387 |
| 2023-01-06 | 8,040.00 | 8,230.00 | 8,030.00 | 8,120.00 | 8,120.00 | 50,859 |
| 2023-01-05 | 8,320.00 | 8,430.00 | 8,080.00 | 8,160.00 | 8,160.00 | 95,920 |
| 2023-01-04 | 7,690.00 | 8,510.00 | 7,690.00 | 8,310.00 | 8,310.00 | 356,828 |
| 2023-01-03 | 7,410.00 | 7,690.00 | 7,260.00 | 7,690.00 | 7,690.00 | 68,283 |
| 2023-01-02 | 7,770.00 | 7,800.00 | 7,450.00 | 7,500.00 | 7,500.00 | 53,354 |
| 2022-12-29 | 8,650.00 | 8,650.00 | 7,790.00 | 7,790.00 | 7,790.00 | 357,594 |
| 2022-12-28 | 7,910.00 | 7,970.00 | 7,700.00 | 7,970.00 | 7,970.00 | 14,269 |
| 2022-12-27 | 7,430.00 | 7,910.00 | 7,420.00 | 7,910.00 | 7,910.00 | 29,173 |
| 2022-12-26 | 7,440.00 | 7,630.00 | 7,400.00 | 7,460.00 | 7,460.00 | 13,851 |
| 2022-12-23 | 7,720.00 | 7,720.00 | 7,410.00 | 7,550.00 | 7,550.00 | 31,088 |
| 2022-12-22 | 7,700.00 | 7,810.00 | 7,700.00 | 7,740.00 | 7,740.00 | 11,663 |
| 2022-12-21 | 7,800.00 | 7,890.00 | 7,670.00 | 7,670.00 | 7,670.00 | 13,492 |
| 2022-12-20 | 7,950.00 | 7,980.00 | 7,660.00 | 7,700.00 | 7,700.00 | 30,731 |
| 2022-12-19 | 7,880.00 | 8,090.00 | 7,850.00 | 8,010.00 | 8,010.00 | 15,910 |
| 2022-12-16 | 7,960.00 | 8,060.00 | 7,890.00 | 7,940.00 | 7,940.00 | 24,103 |
| 2022-12-15 | 8,260.00 | 8,310.00 | 8,100.00 | 8,110.00 | 8,110.00 | 23,549 |
| 2022-12-14 | 7,980.00 | 8,300.00 | 7,980.00 | 8,270.00 | 8,270.00 | 41,678 |
| 2022-12-13 | 8,260.00 | 8,340.00 | 7,960.00 | 8,050.00 | 8,050.00 | 52,315 |
| 2022-12-12 | 8,110.00 | 8,390.00 | 8,040.00 | 8,260.00 | 8,260.00 | 32,325 |
| 2022-12-09 | 7,860.00 | 8,150.00 | 7,860.00 | 8,150.00 | 8,150.00 | 37,731 |
| 2022-12-08 | 8,110.00 | 8,140.00 | 7,800.00 | 7,850.00 | 7,850.00 | 44,252 |
| 2022-12-07 | 7,830.00 | 8,290.00 | 7,720.00 | 7,980.00 | 7,980.00 | 53,674 |
| 2022-12-06 | 8,240.00 | 8,270.00 | 7,900.00 | 7,910.00 | 7,910.00 | 75,255 |
| 2022-12-05 | 8,450.00 | 8,500.00 | 8,220.00 | 8,330.00 | 8,330.00 | 52,057 |
| 2022-12-02 | 8,570.00 | 8,640.00 | 8,360.00 | 8,450.00 | 8,450.00 | 48,062 |
| 2022-12-01 | 8,450.00 | 8,600.00 | 8,400.00 | 8,570.00 | 8,570.00 | 86,562 |
| 2022-11-30 | 8,530.00 | 8,580.00 | 8,320.00 | 8,320.00 | 8,320.00 | 92,434 |
| 2022-11-29 | 8,470.00 | 8,610.00 | 8,430.00 | 8,590.00 | 8,590.00 | 46,079 |
| 2022-11-28 | 8,840.00 | 8,890.00 | 8,550.00 | 8,550.00 | 8,550.00 | 139,534 |
| 2022-11-25 | 8,850.00 | 9,000.00 | 8,680.00 | 8,840.00 | 8,840.00 | 155,372 |
| 2022-11-24 | 8,950.00 | 9,430.00 | 8,850.00 | 8,950.00 | 8,950.00 | 524,890 |
| 2022-11-23 | 8,470.00 | 10,350.00 | 8,400.00 | 9,040.00 | 9,040.00 | 2,551,622 |
| 2022-11-22 | 8,550.00 | 8,630.00 | 8,310.00 | 8,470.00 | 8,470.00 | 141,295 |
| 2022-11-21 | 8,880.00 | 9,000.00 | 8,540.00 | 8,640.00 | 8,640.00 | 291,801 |
| 2022-11-18 | 7,920.00 | 10,100.00 | 7,920.00 | 8,870.00 | 8,870.00 | 4,160,111 |
| 2022-11-17 | 8,220.00 | 8,670.00 | 7,670.00 | 7,880.00 | 7,880.00 | 220,567 |
| 2022-11-16 | 8,470.00 | 8,480.00 | 7,870.00 | 8,000.00 | 8,000.00 | 138,243 |
| 2022-11-15 | 7,180.00 | 8,990.00 | 7,030.00 | 8,280.00 | 8,280.00 | 1,535,587 |
| 2022-11-14 | 7,100.00 | 7,410.00 | 6,970.00 | 7,150.00 | 7,150.00 | 25,915 |
| 2022-11-11 | 7,010.00 | 7,260.00 | 7,000.00 | 7,120.00 | 7,120.00 | 35,042 |
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.