Actoz Soft Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 10,650.00 | 10,850.00 | 10,600.00 | 10,700.00 | 10,700.00 | 27,173 |
| 2022-05-16 | 10,650.00 | 10,900.00 | 10,550.00 | 10,650.00 | 10,650.00 | 27,829 |
| 2022-05-13 | 10,450.00 | 10,700.00 | 10,450.00 | 10,500.00 | 10,500.00 | 25,801 |
| 2022-05-12 | 10,900.00 | 11,050.00 | 10,250.00 | 10,450.00 | 10,450.00 | 59,155 |
| 2022-05-11 | 10,600.00 | 11,150.00 | 10,600.00 | 10,950.00 | 10,950.00 | 32,233 |
| 2022-05-10 | 11,000.00 | 11,100.00 | 10,450.00 | 10,600.00 | 10,600.00 | 43,548 |
| 2022-05-09 | 11,700.00 | 11,750.00 | 11,000.00 | 11,000.00 | 11,000.00 | 58,909 |
| 2022-05-06 | 12,050.00 | 12,100.00 | 11,700.00 | 11,700.00 | 11,700.00 | 29,131 |
| 2022-05-04 | 12,150.00 | 12,250.00 | 12,000.00 | 12,150.00 | 12,150.00 | 36,538 |
| 2022-05-03 | 11,950.00 | 12,100.00 | 11,850.00 | 12,050.00 | 12,050.00 | 20,852 |
| 2022-05-02 | 11,750.00 | 11,900.00 | 11,600.00 | 11,800.00 | 11,800.00 | 21,152 |
| 2022-04-29 | 11,850.00 | 12,100.00 | 11,750.00 | 11,800.00 | 11,800.00 | 32,740 |
| 2022-04-28 | 11,950.00 | 12,200.00 | 11,750.00 | 11,800.00 | 11,800.00 | 46,255 |
| 2022-04-27 | 11,700.00 | 12,100.00 | 11,650.00 | 11,950.00 | 11,950.00 | 36,526 |
| 2022-04-26 | 12,300.00 | 12,600.00 | 11,950.00 | 12,100.00 | 12,100.00 | 83,769 |
| 2022-04-25 | 12,500.00 | 12,600.00 | 12,250.00 | 12,250.00 | 12,250.00 | 69,255 |
| 2022-04-22 | 12,850.00 | 13,000.00 | 12,600.00 | 12,800.00 | 12,800.00 | 46,344 |
| 2022-04-21 | 12,700.00 | 13,050.00 | 12,700.00 | 12,950.00 | 12,950.00 | 30,825 |
| 2022-04-20 | 13,100.00 | 13,150.00 | 12,750.00 | 12,800.00 | 12,800.00 | 58,747 |
| 2022-04-19 | 13,000.00 | 13,350.00 | 13,000.00 | 13,050.00 | 13,050.00 | 56,739 |
| 2022-04-18 | 13,500.00 | 13,600.00 | 13,000.00 | 13,000.00 | 13,000.00 | 114,795 |
| 2022-04-15 | 13,400.00 | 13,800.00 | 13,250.00 | 13,750.00 | 13,750.00 | 82,848 |
| 2022-04-14 | 13,100.00 | 13,600.00 | 13,000.00 | 13,500.00 | 13,500.00 | 105,239 |
| 2022-04-13 | 13,000.00 | 13,150.00 | 12,750.00 | 12,950.00 | 12,950.00 | 80,217 |
| 2022-04-12 | 13,150.00 | 14,250.00 | 12,900.00 | 13,100.00 | 13,100.00 | 382,827 |
| 2022-04-11 | 12,700.00 | 13,250.00 | 12,650.00 | 13,050.00 | 13,050.00 | 52,105 |
| 2022-04-08 | 13,000.00 | 13,250.00 | 12,700.00 | 12,700.00 | 12,700.00 | 67,936 |
| 2022-04-07 | 13,750.00 | 13,850.00 | 12,900.00 | 13,050.00 | 13,050.00 | 142,547 |
| 2022-04-06 | 13,100.00 | 14,400.00 | 13,000.00 | 13,850.00 | 13,850.00 | 411,646 |
| 2022-04-05 | 12,900.00 | 13,400.00 | 12,850.00 | 13,300.00 | 13,300.00 | 117,653 |
| 2022-04-04 | 12,700.00 | 13,100.00 | 12,500.00 | 13,000.00 | 13,000.00 | 80,611 |
| 2022-04-01 | 12,550.00 | 12,800.00 | 12,350.00 | 12,700.00 | 12,700.00 | 60,239 |
| 2022-03-31 | 12,550.00 | 12,700.00 | 12,450.00 | 12,550.00 | 12,550.00 | 27,403 |
| 2022-03-30 | 12,650.00 | 12,650.00 | 12,450.00 | 12,550.00 | 12,550.00 | 30,880 |
| 2022-03-29 | 12,350.00 | 12,700.00 | 12,300.00 | 12,600.00 | 12,600.00 | 45,804 |
| 2022-03-28 | 12,600.00 | 12,600.00 | 12,200.00 | 12,200.00 | 12,200.00 | 37,046 |
| 2022-03-25 | 12,900.00 | 12,900.00 | 12,400.00 | 12,550.00 | 12,550.00 | 63,783 |
| 2022-03-24 | 12,400.00 | 12,700.00 | 12,200.00 | 12,700.00 | 12,700.00 | 49,810 |
| 2022-03-23 | 12,250.00 | 12,550.00 | 12,150.00 | 12,450.00 | 12,450.00 | 77,115 |
| 2022-03-22 | 11,900.00 | 12,250.00 | 11,900.00 | 12,200.00 | 12,200.00 | 54,358 |
| 2022-03-21 | 11,950.00 | 12,050.00 | 11,600.00 | 11,900.00 | 11,900.00 | 65,926 |
| 2022-03-18 | 11,850.00 | 12,100.00 | 11,700.00 | 11,950.00 | 11,950.00 | 85,681 |
| 2022-03-17 | 11,600.00 | 11,900.00 | 11,550.00 | 11,850.00 | 11,850.00 | 76,136 |
| 2022-03-16 | 11,350.00 | 11,450.00 | 11,200.00 | 11,450.00 | 11,450.00 | 53,623 |
| 2022-03-15 | 11,450.00 | 11,550.00 | 11,100.00 | 11,100.00 | 11,100.00 | 69,044 |
| 2022-03-14 | 11,850.00 | 11,950.00 | 11,400.00 | 11,550.00 | 11,550.00 | 86,586 |
| 2022-03-11 | 12,000.00 | 12,150.00 | 11,700.00 | 11,850.00 | 11,850.00 | 56,003 |
| 2022-03-10 | 11,900.00 | 12,100.00 | 11,800.00 | 11,950.00 | 11,950.00 | 66,571 |
| 2022-03-08 | 11,450.00 | 11,900.00 | 11,450.00 | 11,650.00 | 11,650.00 | 41,809 |
| 2022-03-07 | 12,000.00 | 12,000.00 | 11,650.00 | 11,700.00 | 11,700.00 | 36,567 |
| 2022-03-04 | 12,700.00 | 12,700.00 | 12,100.00 | 12,100.00 | 12,100.00 | 96,573 |
| 2022-03-03 | 12,550.00 | 12,750.00 | 12,300.00 | 12,700.00 | 12,700.00 | 64,917 |
| 2022-03-02 | 12,250.00 | 12,500.00 | 12,000.00 | 12,450.00 | 12,450.00 | 56,973 |
| 2022-02-28 | 11,950.00 | 12,400.00 | 11,900.00 | 12,300.00 | 12,300.00 | 53,452 |
| 2022-02-25 | 11,750.00 | 12,150.00 | 11,650.00 | 11,950.00 | 11,950.00 | 75,358 |
| 2022-02-24 | 11,850.00 | 12,000.00 | 11,400.00 | 11,400.00 | 11,400.00 | 87,454 |
| 2022-02-23 | 12,000.00 | 12,250.00 | 11,900.00 | 12,200.00 | 12,200.00 | 43,400 |
| 2022-02-22 | 12,200.00 | 12,400.00 | 11,700.00 | 11,900.00 | 11,900.00 | 61,385 |
| 2022-02-21 | 12,500.00 | 12,600.00 | 12,050.00 | 12,400.00 | 12,400.00 | 49,929 |
| 2022-02-18 | 12,350.00 | 12,700.00 | 12,250.00 | 12,550.00 | 12,550.00 | 48,157 |
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.