Actoz Soft Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 6,840.00 | 6,900.00 | 6,750.00 | 6,840.00 | 6,840.00 | 10,142 |
| 2022-11-09 | 6,720.00 | 7,040.00 | 6,720.00 | 6,950.00 | 6,950.00 | 15,661 |
| 2022-11-08 | 6,610.00 | 6,780.00 | 6,310.00 | 6,760.00 | 6,760.00 | 14,570 |
| 2022-11-07 | 6,520.00 | 6,640.00 | 6,490.00 | 6,600.00 | 6,600.00 | 7,953 |
| 2022-11-04 | 6,500.00 | 6,590.00 | 6,370.00 | 6,510.00 | 6,510.00 | 10,868 |
| 2022-11-03 | 6,580.00 | 6,600.00 | 6,410.00 | 6,530.00 | 6,530.00 | 7,254 |
| 2022-11-02 | 6,510.00 | 6,840.00 | 6,430.00 | 6,650.00 | 6,650.00 | 14,434 |
| 2022-11-01 | 6,380.00 | 6,520.00 | 6,370.00 | 6,510.00 | 6,510.00 | 10,134 |
| 2022-10-31 | 6,460.00 | 6,470.00 | 6,280.00 | 6,450.00 | 6,450.00 | 16,561 |
| 2022-10-28 | 6,620.00 | 6,620.00 | 6,360.00 | 6,400.00 | 6,400.00 | 9,705 |
| 2022-10-27 | 6,410.00 | 6,640.00 | 6,330.00 | 6,640.00 | 6,640.00 | 12,723 |
| 2022-10-26 | 6,500.00 | 6,630.00 | 6,330.00 | 6,410.00 | 6,410.00 | 8,540 |
| 2022-10-25 | 6,640.00 | 6,680.00 | 6,450.00 | 6,470.00 | 6,470.00 | 6,229 |
| 2022-10-24 | 6,360.00 | 6,590.00 | 6,360.00 | 6,520.00 | 6,520.00 | 13,113 |
| 2022-10-21 | 6,450.00 | 6,460.00 | 6,300.00 | 6,320.00 | 6,320.00 | 8,907 |
| 2022-10-20 | 6,560.00 | 6,740.00 | 6,290.00 | 6,460.00 | 6,460.00 | 11,901 |
| 2022-10-19 | 6,780.00 | 6,830.00 | 6,560.00 | 6,560.00 | 6,560.00 | 11,449 |
| 2022-10-18 | 6,430.00 | 6,760.00 | 6,420.00 | 6,680.00 | 6,680.00 | 40,199 |
| 2022-10-17 | 6,190.00 | 6,470.00 | 6,040.00 | 6,350.00 | 6,350.00 | 16,367 |
| 2022-10-14 | 5,950.00 | 6,320.00 | 5,940.00 | 6,210.00 | 6,210.00 | 33,163 |
| 2022-10-13 | 6,340.00 | 6,340.00 | 5,750.00 | 5,830.00 | 5,830.00 | 37,074 |
| 2022-10-12 | 6,110.00 | 6,420.00 | 6,110.00 | 6,340.00 | 6,340.00 | 23,281 |
| 2022-10-11 | 6,720.00 | 6,720.00 | 6,260.00 | 6,260.00 | 6,260.00 | 28,259 |
| 2022-10-07 | 6,920.00 | 7,010.00 | 6,790.00 | 6,790.00 | 6,790.00 | 8,266 |
| 2022-10-06 | 6,850.00 | 7,050.00 | 6,850.00 | 6,970.00 | 6,970.00 | 10,964 |
| 2022-10-05 | 7,190.00 | 7,250.00 | 6,810.00 | 6,850.00 | 6,850.00 | 29,756 |
| 2022-10-04 | 6,970.00 | 7,200.00 | 6,950.00 | 7,150.00 | 7,150.00 | 14,283 |
| 2022-09-30 | 6,640.00 | 6,960.00 | 6,630.00 | 6,890.00 | 6,890.00 | 13,154 |
| 2022-09-29 | 6,950.00 | 7,120.00 | 6,840.00 | 6,880.00 | 6,880.00 | 13,750 |
| 2022-09-28 | 7,030.00 | 7,190.00 | 6,730.00 | 6,850.00 | 6,850.00 | 23,610 |
| 2022-09-27 | 7,020.00 | 7,250.00 | 6,940.00 | 7,150.00 | 7,150.00 | 34,155 |
| 2022-09-26 | 7,540.00 | 7,560.00 | 7,070.00 | 7,120.00 | 7,120.00 | 36,460 |
| 2022-09-23 | 7,930.00 | 7,930.00 | 7,540.00 | 7,690.00 | 7,690.00 | 41,711 |
| 2022-09-22 | 8,150.00 | 8,170.00 | 7,800.00 | 7,950.00 | 7,950.00 | 36,058 |
| 2022-09-21 | 8,200.00 | 8,320.00 | 8,140.00 | 8,220.00 | 8,220.00 | 9,982 |
| 2022-09-20 | 8,220.00 | 8,380.00 | 8,220.00 | 8,350.00 | 8,350.00 | 8,515 |
| 2022-09-19 | 8,500.00 | 8,520.00 | 8,140.00 | 8,220.00 | 8,220.00 | 35,089 |
| 2022-09-16 | 8,580.00 | 8,580.00 | 8,450.00 | 8,510.00 | 8,510.00 | 13,320 |
| 2022-09-15 | 8,700.00 | 8,840.00 | 8,530.00 | 8,630.00 | 8,630.00 | 13,615 |
| 2022-09-14 | 8,690.00 | 8,740.00 | 8,490.00 | 8,700.00 | 8,700.00 | 27,768 |
| 2022-09-13 | 8,840.00 | 8,970.00 | 8,790.00 | 8,910.00 | 8,910.00 | 9,478 |
| 2022-09-08 | 8,670.00 | 8,870.00 | 8,640.00 | 8,700.00 | 8,700.00 | 13,281 |
| 2022-09-07 | 8,800.00 | 8,880.00 | 8,540.00 | 8,630.00 | 8,630.00 | 9,609 |
| 2022-09-06 | 8,480.00 | 8,940.00 | 8,480.00 | 8,880.00 | 8,880.00 | 19,434 |
| 2022-09-05 | 8,780.00 | 8,880.00 | 8,510.00 | 8,540.00 | 8,540.00 | 27,139 |
| 2022-09-02 | 8,950.00 | 8,990.00 | 8,740.00 | 8,790.00 | 8,790.00 | 15,522 |
| 2022-09-01 | 9,280.00 | 9,280.00 | 8,750.00 | 8,950.00 | 8,950.00 | 19,404 |
| 2022-08-31 | 9,090.00 | 9,300.00 | 8,910.00 | 9,240.00 | 9,240.00 | 17,962 |
| 2022-08-30 | 8,550.00 | 9,090.00 | 8,550.00 | 9,090.00 | 9,090.00 | 30,295 |
| 2022-08-29 | 8,960.00 | 8,960.00 | 8,670.00 | 8,800.00 | 8,800.00 | 24,106 |
| 2022-08-26 | 9,240.00 | 9,370.00 | 9,040.00 | 9,160.00 | 9,160.00 | 25,632 |
| 2022-08-25 | 9,210.00 | 9,310.00 | 9,100.00 | 9,260.00 | 9,260.00 | 11,795 |
| 2022-08-24 | 8,990.00 | 9,200.00 | 8,890.00 | 9,160.00 | 9,160.00 | 12,160 |
| 2022-08-23 | 9,190.00 | 9,290.00 | 8,970.00 | 8,980.00 | 8,980.00 | 23,285 |
| 2022-08-22 | 9,440.00 | 9,440.00 | 9,190.00 | 9,240.00 | 9,240.00 | 19,405 |
| 2022-08-19 | 9,700.00 | 9,810.00 | 9,510.00 | 9,510.00 | 9,510.00 | 17,497 |
| 2022-08-18 | 9,790.00 | 9,820.00 | 9,610.00 | 9,770.00 | 9,770.00 | 18,673 |
| 2022-08-17 | 10,200.00 | 10,200.00 | 9,760.00 | 9,770.00 | 9,770.00 | 26,812 |
| 2022-08-16 | 10,200.00 | 10,250.00 | 10,000.00 | 10,100.00 | 10,100.00 | 11,573 |
| 2022-08-12 | 10,050.00 | 10,400.00 | 10,000.00 | 10,200.00 | 10,200.00 | 13,601 |
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.