Actoz Soft Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 9,770.00 | 10,350.00 | 9,770.00 | 10,150.00 | 10,150.00 | 68,148 |
| 2022-08-10 | 10,000.00 | 10,000.00 | 9,580.00 | 9,750.00 | 9,750.00 | 25,112 |
| 2022-08-09 | 9,890.00 | 10,300.00 | 9,830.00 | 9,980.00 | 9,980.00 | 17,134 |
| 2022-08-08 | 9,870.00 | 9,900.00 | 9,620.00 | 9,880.00 | 9,880.00 | 18,338 |
| 2022-08-05 | 10,050.00 | 10,100.00 | 9,790.00 | 9,870.00 | 9,870.00 | 20,508 |
| 2022-08-04 | 9,850.00 | 10,250.00 | 9,740.00 | 10,050.00 | 10,050.00 | 54,319 |
| 2022-08-03 | 9,310.00 | 9,790.00 | 9,210.00 | 9,790.00 | 9,790.00 | 42,517 |
| 2022-08-02 | 9,420.00 | 9,440.00 | 9,210.00 | 9,310.00 | 9,310.00 | 11,744 |
| 2022-08-01 | 9,500.00 | 9,500.00 | 9,320.00 | 9,420.00 | 9,420.00 | 8,966 |
| 2022-07-29 | 9,390.00 | 9,510.00 | 9,390.00 | 9,410.00 | 9,410.00 | 7,182 |
| 2022-07-28 | 9,410.00 | 9,490.00 | 9,320.00 | 9,390.00 | 9,390.00 | 12,264 |
| 2022-07-27 | 9,430.00 | 9,430.00 | 9,300.00 | 9,400.00 | 9,400.00 | 10,691 |
| 2022-07-26 | 9,570.00 | 9,570.00 | 9,320.00 | 9,430.00 | 9,430.00 | 16,995 |
| 2022-07-25 | 9,470.00 | 9,690.00 | 9,470.00 | 9,570.00 | 9,570.00 | 14,624 |
| 2022-07-22 | 9,890.00 | 9,890.00 | 9,540.00 | 9,570.00 | 9,570.00 | 21,563 |
| 2022-07-21 | 9,350.00 | 9,840.00 | 9,340.00 | 9,840.00 | 9,840.00 | 56,122 |
| 2022-07-20 | 9,200.00 | 9,530.00 | 9,140.00 | 9,330.00 | 9,330.00 | 37,537 |
| 2022-07-19 | 9,100.00 | 9,190.00 | 8,970.00 | 9,130.00 | 9,130.00 | 18,691 |
| 2022-07-18 | 9,140.00 | 9,140.00 | 8,920.00 | 9,110.00 | 9,110.00 | 20,775 |
| 2022-07-15 | 9,170.00 | 9,170.00 | 8,820.00 | 8,960.00 | 8,960.00 | 11,111 |
| 2022-07-14 | 9,090.00 | 9,250.00 | 8,940.00 | 9,120.00 | 9,120.00 | 24,873 |
| 2022-07-13 | 8,530.00 | 9,090.00 | 8,530.00 | 9,090.00 | 9,090.00 | 24,646 |
| 2022-07-12 | 8,910.00 | 9,040.00 | 8,650.00 | 8,650.00 | 8,650.00 | 17,678 |
| 2022-07-11 | 9,050.00 | 9,050.00 | 8,820.00 | 8,910.00 | 8,910.00 | 23,227 |
| 2022-07-08 | 8,900.00 | 9,090.00 | 8,900.00 | 9,040.00 | 9,040.00 | 17,997 |
| 2022-07-07 | 8,660.00 | 8,950.00 | 8,660.00 | 8,910.00 | 8,910.00 | 22,333 |
| 2022-07-06 | 8,620.00 | 8,780.00 | 8,540.00 | 8,660.00 | 8,660.00 | 25,519 |
| 2022-07-05 | 8,310.00 | 8,670.00 | 8,310.00 | 8,620.00 | 8,620.00 | 23,399 |
| 2022-07-04 | 8,500.00 | 8,600.00 | 8,100.00 | 8,350.00 | 8,350.00 | 21,532 |
| 2022-07-01 | 8,530.00 | 8,690.00 | 8,170.00 | 8,500.00 | 8,500.00 | 22,545 |
| 2022-06-30 | 8,800.00 | 8,830.00 | 8,300.00 | 8,540.00 | 8,540.00 | 29,527 |
| 2022-06-29 | 8,540.00 | 8,800.00 | 8,540.00 | 8,800.00 | 8,800.00 | 19,502 |
| 2022-06-28 | 8,720.00 | 8,800.00 | 8,550.00 | 8,780.00 | 8,780.00 | 18,585 |
| 2022-06-27 | 8,690.00 | 8,770.00 | 8,370.00 | 8,720.00 | 8,720.00 | 35,424 |
| 2022-06-24 | 7,950.00 | 8,600.00 | 7,950.00 | 8,480.00 | 8,480.00 | 44,584 |
| 2022-06-23 | 8,330.00 | 8,470.00 | 8,000.00 | 8,000.00 | 8,000.00 | 69,374 |
| 2022-06-22 | 8,810.00 | 8,930.00 | 8,340.00 | 8,420.00 | 8,420.00 | 47,845 |
| 2022-06-21 | 8,660.00 | 8,900.00 | 8,650.00 | 8,800.00 | 8,800.00 | 33,620 |
| 2022-06-20 | 9,310.00 | 9,400.00 | 8,570.00 | 8,640.00 | 8,640.00 | 88,577 |
| 2022-06-17 | 8,930.00 | 9,390.00 | 8,850.00 | 9,350.00 | 9,350.00 | 59,296 |
| 2022-06-16 | 9,450.00 | 9,660.00 | 9,220.00 | 9,220.00 | 9,220.00 | 63,988 |
| 2022-06-15 | 9,750.00 | 9,880.00 | 9,130.00 | 9,340.00 | 9,340.00 | 121,028 |
| 2022-06-14 | 9,930.00 | 10,150.00 | 9,650.00 | 9,830.00 | 9,830.00 | 147,813 |
| 2022-06-13 | 10,750.00 | 10,900.00 | 10,200.00 | 10,200.00 | 10,200.00 | 63,818 |
| 2022-06-10 | 11,000.00 | 11,100.00 | 10,700.00 | 11,100.00 | 11,100.00 | 24,338 |
| 2022-06-09 | 11,200.00 | 11,350.00 | 10,850.00 | 11,000.00 | 11,000.00 | 29,126 |
| 2022-06-08 | 11,250.00 | 11,550.00 | 11,200.00 | 11,300.00 | 11,300.00 | 13,651 |
| 2022-06-07 | 11,600.00 | 11,750.00 | 11,000.00 | 11,350.00 | 11,350.00 | 35,422 |
| 2022-06-03 | 11,600.00 | 11,800.00 | 11,550.00 | 11,600.00 | 11,600.00 | 14,876 |
| 2022-06-02 | 11,850.00 | 11,850.00 | 11,450.00 | 11,600.00 | 11,600.00 | 20,322 |
| 2022-05-31 | 11,850.00 | 11,900.00 | 11,600.00 | 11,850.00 | 11,850.00 | 35,446 |
| 2022-05-30 | 11,800.00 | 12,050.00 | 11,500.00 | 11,950.00 | 11,950.00 | 50,707 |
| 2022-05-27 | 11,500.00 | 11,900.00 | 11,450.00 | 11,750.00 | 11,750.00 | 35,618 |
| 2022-05-26 | 11,650.00 | 12,000.00 | 11,350.00 | 11,400.00 | 11,400.00 | 79,042 |
| 2022-05-25 | 11,100.00 | 11,800.00 | 11,000.00 | 11,650.00 | 11,650.00 | 122,110 |
| 2022-05-24 | 10,850.00 | 11,900.00 | 10,650.00 | 11,000.00 | 11,000.00 | 155,836 |
| 2022-05-23 | 10,850.00 | 11,200.00 | 10,650.00 | 10,950.00 | 10,950.00 | 44,805 |
| 2022-05-20 | 10,500.00 | 10,850.00 | 10,300.00 | 10,750.00 | 10,750.00 | 38,445 |
| 2022-05-19 | 10,300.00 | 10,500.00 | 10,200.00 | 10,400.00 | 10,400.00 | 35,512 |
| 2022-05-18 | 10,750.00 | 10,900.00 | 10,550.00 | 10,600.00 | 10,600.00 | 34,670 |
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.