Actoz Soft Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4,220.00 | 4,220.00 | 4,040.00 | 4,110.00 | 4,110.00 | 16,695 |
| 2026-07-16 | 4,305.00 | 4,335.00 | 4,165.00 | 4,220.00 | 4,220.00 | 24,742 |
| 2026-07-15 | 4,190.00 | 4,315.00 | 4,190.00 | 4,310.00 | 4,310.00 | 19,176 |
| 2026-07-14 | 4,200.00 | 4,255.00 | 4,110.00 | 4,215.00 | 4,215.00 | 40,238 |
| 2026-07-13 | 4,470.00 | 4,485.00 | 4,190.00 | 4,230.00 | 4,230.00 | 53,713 |
| 2026-07-10 | 4,370.00 | 4,545.00 | 4,365.00 | 4,445.00 | 4,445.00 | 51,507 |
| 2026-07-09 | 4,385.00 | 4,445.00 | 4,330.00 | 4,370.00 | 4,370.00 | 10,292 |
| 2026-07-08 | 4,495.00 | 4,590.00 | 4,310.00 | 4,385.00 | 4,385.00 | 7,957 |
| 2026-07-07 | 4,635.00 | 4,640.00 | 4,435.00 | 4,500.00 | 4,500.00 | 14,200 |
| 2026-07-06 | 4,620.00 | 4,625.00 | 4,465.00 | 4,590.00 | 4,590.00 | 28,741 |
| 2026-07-03 | 4,430.00 | 4,595.00 | 4,335.00 | 4,470.00 | 4,470.00 | 33,830 |
| 2026-07-02 | 4,835.00 | 4,930.00 | 4,355.00 | 4,440.00 | 4,440.00 | 81,573 |
| 2026-07-01 | 4,570.00 | 5,300.00 | 4,425.00 | 4,850.00 | 4,850.00 | 543,797 |
| 2026-06-30 | 4,345.00 | 4,345.00 | 4,115.00 | 4,240.00 | 4,240.00 | 13,508 |
| 2026-06-29 | 4,010.00 | 4,275.00 | 3,930.00 | 4,250.00 | 4,250.00 | 26,840 |
| 2026-06-26 | 4,100.00 | 4,105.00 | 3,905.00 | 4,010.00 | 4,010.00 | 29,958 |
| 2026-06-25 | 4,155.00 | 4,270.00 | 4,035.00 | 4,085.00 | 4,085.00 | 24,537 |
| 2026-06-24 | 4,200.00 | 4,200.00 | 4,000.00 | 4,155.00 | 4,155.00 | 27,477 |
| 2026-06-23 | 4,355.00 | 4,430.00 | 4,100.00 | 4,120.00 | 4,120.00 | 43,801 |
| 2026-06-22 | 4,350.00 | 4,445.00 | 4,195.00 | 4,445.00 | 4,445.00 | 27,908 |
| 2026-06-19 | 4,645.00 | 4,650.00 | 4,335.00 | 4,375.00 | 4,375.00 | 62,521 |
| 2026-06-18 | 4,710.00 | 4,710.00 | 4,430.00 | 4,680.00 | 4,680.00 | 29,898 |
| 2026-06-17 | 4,345.00 | 4,685.00 | 4,310.00 | 4,645.00 | 4,645.00 | 46,646 |
| 2026-06-16 | 4,495.00 | 4,535.00 | 4,295.00 | 4,380.00 | 4,380.00 | 34,573 |
| 2026-06-15 | 4,400.00 | 4,490.00 | 4,310.00 | 4,490.00 | 4,490.00 | 22,145 |
| 2026-06-12 | 4,205.00 | 4,385.00 | 4,205.00 | 4,300.00 | 4,300.00 | 83,066 |
| 2026-06-11 | 4,230.00 | 4,260.00 | 4,135.00 | 4,205.00 | 4,205.00 | 32,379 |
| 2026-06-10 | 4,245.00 | 4,285.00 | 4,155.00 | 4,240.00 | 4,240.00 | 8,801 |
| 2026-06-09 | 4,100.00 | 4,350.00 | 4,065.00 | 4,280.00 | 4,280.00 | 22,213 |
| 2026-06-08 | 4,105.00 | 4,200.00 | 4,025.00 | 4,100.00 | 4,100.00 | 39,337 |
| 2026-06-05 | 4,320.00 | 4,320.00 | 4,145.00 | 4,260.00 | 4,260.00 | 30,468 |
| 2026-06-04 | 4,395.00 | 4,435.00 | 4,265.00 | 4,290.00 | 4,290.00 | 20,843 |
| 2026-06-02 | 4,320.00 | 4,350.00 | 4,200.00 | 4,350.00 | 4,350.00 | 20,636 |
| 2026-06-01 | 4,610.00 | 4,610.00 | 4,310.00 | 4,320.00 | 4,320.00 | 55,034 |
| 2026-05-29 | 4,610.00 | 4,620.00 | 4,460.00 | 4,610.00 | 4,610.00 | 29,555 |
| 2026-05-28 | 4,665.00 | 4,685.00 | 4,455.00 | 4,570.00 | 4,570.00 | 25,889 |
| 2026-05-27 | 4,800.00 | 4,800.00 | 4,550.00 | 4,615.00 | 4,615.00 | 35,659 |
| 2026-05-26 | 4,980.00 | 4,980.00 | 4,730.00 | 4,800.00 | 4,800.00 | 17,459 |
| 2026-05-22 | 4,745.00 | 4,855.00 | 4,745.00 | 4,855.00 | 4,855.00 | 12,126 |
| 2026-05-21 | 4,865.00 | 4,885.00 | 4,735.00 | 4,745.00 | 4,745.00 | 13,832 |
| 2026-05-20 | 5,060.00 | 5,060.00 | 4,680.00 | 4,740.00 | 4,740.00 | 52,181 |
| 2026-05-19 | 5,000.00 | 5,020.00 | 4,875.00 | 4,970.00 | 4,970.00 | 25,867 |
| 2026-05-18 | 5,150.00 | 5,170.00 | 4,670.00 | 4,985.00 | 4,985.00 | 23,652 |
| 2026-05-15 | 5,230.00 | 5,250.00 | 5,050.00 | 5,150.00 | 5,150.00 | 25,478 |
| 2026-05-14 | 5,090.00 | 5,230.00 | 5,070.00 | 5,230.00 | 5,230.00 | 25,826 |
| 2026-05-13 | 5,160.00 | 5,180.00 | 5,010.00 | 5,060.00 | 5,060.00 | 28,523 |
| 2026-05-12 | 5,310.00 | 5,320.00 | 5,070.00 | 5,150.00 | 5,150.00 | 85,350 |
| 2026-05-11 | 5,500.00 | 5,500.00 | 5,280.00 | 5,290.00 | 5,290.00 | 27,830 |
| 2026-05-08 | 5,310.00 | 5,540.00 | 5,310.00 | 5,500.00 | 5,500.00 | 31,590 |
| 2026-05-07 | 5,530.00 | 5,530.00 | 5,400.00 | 5,470.00 | 5,470.00 | 24,043 |
| 2026-05-06 | 5,550.00 | 5,570.00 | 5,350.00 | 5,520.00 | 5,520.00 | 22,426 |
| 2026-05-04 | 5,680.00 | 5,680.00 | 5,470.00 | 5,550.00 | 5,550.00 | 50,763 |
| 2026-04-30 | 5,670.00 | 5,700.00 | 5,570.00 | 5,660.00 | 5,660.00 | 30,986 |
| 2026-04-29 | 5,830.00 | 5,830.00 | 5,620.00 | 5,640.00 | 5,640.00 | 35,725 |
| 2026-04-28 | 5,710.00 | 5,710.00 | 5,600.00 | 5,680.00 | 5,680.00 | 22,812 |
| 2026-04-27 | 5,740.00 | 5,800.00 | 5,630.00 | 5,710.00 | 5,710.00 | 19,169 |
| 2026-04-24 | 5,750.00 | 5,790.00 | 5,640.00 | 5,740.00 | 5,740.00 | 18,246 |
| 2026-04-23 | 5,850.00 | 5,870.00 | 5,670.00 | 5,750.00 | 5,750.00 | 24,392 |
| 2026-04-22 | 5,750.00 | 5,900.00 | 5,630.00 | 5,870.00 | 5,870.00 | 46,881 |
| 2026-04-21 | 5,750.00 | 5,750.00 | 5,625.00 | 5,750.00 | 5,750.00 | 21,171 |
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.