Actoz Soft Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 12,800.00 | 13,050.00 | 12,100.00 | 12,650.00 | 12,650.00 | 90,273 |
| 2022-02-16 | 12,200.00 | 12,850.00 | 12,050.00 | 12,800.00 | 12,800.00 | 116,228 |
| 2022-02-15 | 11,900.00 | 12,800.00 | 11,350.00 | 11,900.00 | 11,900.00 | 266,496 |
| 2022-02-14 | 12,400.00 | 12,550.00 | 11,850.00 | 11,950.00 | 11,950.00 | 83,169 |
| 2022-02-11 | 12,850.00 | 13,050.00 | 12,600.00 | 12,700.00 | 12,700.00 | 55,194 |
| 2022-02-10 | 13,450.00 | 13,650.00 | 12,750.00 | 13,050.00 | 13,050.00 | 102,622 |
| 2022-02-09 | 13,250.00 | 13,800.00 | 13,100.00 | 13,600.00 | 13,600.00 | 82,465 |
| 2022-02-08 | 13,500.00 | 13,650.00 | 13,000.00 | 13,150.00 | 13,150.00 | 95,102 |
| 2022-02-07 | 13,150.00 | 13,500.00 | 12,650.00 | 13,350.00 | 13,350.00 | 106,967 |
| 2022-02-04 | 12,350.00 | 13,100.00 | 12,300.00 | 12,900.00 | 12,900.00 | 134,826 |
| 2022-02-03 | 12,550.00 | 12,850.00 | 12,400.00 | 12,550.00 | 12,550.00 | 66,110 |
| 2022-01-28 | 11,700.00 | 12,500.00 | 11,450.00 | 12,250.00 | 12,250.00 | 104,920 |
| 2022-01-27 | 12,050.00 | 12,150.00 | 11,350.00 | 11,700.00 | 11,700.00 | 96,568 |
| 2022-01-26 | 11,650.00 | 12,450.00 | 11,650.00 | 12,150.00 | 12,150.00 | 120,505 |
| 2022-01-25 | 12,600.00 | 12,700.00 | 11,600.00 | 11,650.00 | 11,650.00 | 189,474 |
| 2022-01-24 | 13,550.00 | 13,550.00 | 12,500.00 | 12,550.00 | 12,550.00 | 205,761 |
| 2022-01-21 | 13,300.00 | 13,850.00 | 13,250.00 | 13,600.00 | 13,600.00 | 138,695 |
| 2022-01-20 | 13,200.00 | 13,850.00 | 13,150.00 | 13,550.00 | 13,550.00 | 173,028 |
| 2022-01-19 | 12,950.00 | 13,350.00 | 12,750.00 | 13,150.00 | 13,150.00 | 152,203 |
| 2022-01-18 | 12,750.00 | 14,250.00 | 12,700.00 | 13,000.00 | 13,000.00 | 666,809 |
| 2022-01-17 | 13,400.00 | 13,500.00 | 12,700.00 | 12,850.00 | 12,850.00 | 121,270 |
| 2022-01-14 | 12,950.00 | 13,450.00 | 12,900.00 | 13,200.00 | 13,200.00 | 131,578 |
| 2022-01-13 | 13,700.00 | 13,800.00 | 13,000.00 | 13,050.00 | 13,050.00 | 282,058 |
| 2022-01-12 | 13,800.00 | 13,950.00 | 13,550.00 | 13,750.00 | 13,750.00 | 173,128 |
| 2022-01-11 | 14,250.00 | 14,300.00 | 13,550.00 | 13,600.00 | 13,600.00 | 236,446 |
| 2022-01-10 | 14,300.00 | 14,550.00 | 13,750.00 | 14,500.00 | 14,500.00 | 208,662 |
| 2022-01-07 | 14,450.00 | 14,900.00 | 14,350.00 | 14,450.00 | 14,450.00 | 251,384 |
| 2022-01-06 | 15,450.00 | 15,850.00 | 14,350.00 | 14,400.00 | 14,400.00 | 430,278 |
| 2022-01-05 | 16,700.00 | 16,750.00 | 15,900.00 | 15,900.00 | 15,900.00 | 327,950 |
| 2022-01-04 | 16,200.00 | 16,750.00 | 15,900.00 | 16,750.00 | 16,750.00 | 625,254 |
| 2022-01-03 | 16,650.00 | 17,200.00 | 16,000.00 | 16,100.00 | 16,100.00 | 775,732 |
| 2021-12-30 | 16,150.00 | 17,050.00 | 16,100.00 | 16,700.00 | 16,700.00 | 986,401 |
| 2021-12-29 | 16,550.00 | 17,250.00 | 15,850.00 | 16,500.00 | 16,500.00 | 4,310,582 |
| 2021-12-28 | 15,950.00 | 16,500.00 | 15,500.00 | 15,600.00 | 15,600.00 | 1,396,539 |
| 2021-12-27 | 17,500.00 | 17,950.00 | 15,800.00 | 16,150.00 | 16,150.00 | 3,498,726 |
| 2021-12-24 | 13,700.00 | 17,700.00 | 13,600.00 | 17,700.00 | 17,700.00 | 5,965,355 |
| 2021-12-23 | 14,200.00 | 14,500.00 | 13,650.00 | 13,650.00 | 13,650.00 | 212,035 |
| 2021-12-22 | 14,250.00 | 14,550.00 | 14,050.00 | 14,150.00 | 14,150.00 | 233,555 |
| 2021-12-21 | 13,850.00 | 14,550.00 | 13,600.00 | 14,250.00 | 14,250.00 | 313,559 |
| 2021-12-20 | 13,400.00 | 14,350.00 | 13,400.00 | 13,800.00 | 13,800.00 | 411,918 |
| 2021-12-17 | 12,650.00 | 13,700.00 | 12,550.00 | 13,450.00 | 13,450.00 | 231,966 |
| 2021-12-16 | 13,150.00 | 13,450.00 | 12,550.00 | 12,750.00 | 12,750.00 | 169,819 |
| 2021-12-15 | 13,200.00 | 13,550.00 | 12,700.00 | 12,850.00 | 12,850.00 | 176,564 |
| 2021-12-14 | 13,400.00 | 13,650.00 | 12,750.00 | 13,200.00 | 13,200.00 | 201,530 |
| 2021-12-13 | 14,400.00 | 14,400.00 | 13,500.00 | 13,500.00 | 13,500.00 | 254,856 |
| 2021-12-10 | 14,050.00 | 14,700.00 | 13,800.00 | 14,550.00 | 14,550.00 | 263,094 |
| 2021-12-09 | 13,600.00 | 14,200.00 | 13,600.00 | 14,100.00 | 14,100.00 | 189,544 |
| 2021-12-08 | 13,950.00 | 14,000.00 | 13,500.00 | 13,600.00 | 13,600.00 | 221,825 |
| 2021-12-07 | 14,550.00 | 14,900.00 | 13,500.00 | 13,750.00 | 13,750.00 | 347,782 |
| 2021-12-06 | 14,200.00 | 14,750.00 | 14,000.00 | 14,450.00 | 14,450.00 | 333,961 |
| 2021-12-03 | 13,400.00 | 15,050.00 | 13,300.00 | 14,450.00 | 14,450.00 | 795,483 |
| 2021-12-02 | 13,400.00 | 14,550.00 | 13,100.00 | 13,400.00 | 13,400.00 | 460,178 |
| 2021-12-01 | 13,850.00 | 13,950.00 | 12,500.00 | 13,750.00 | 13,750.00 | 517,841 |
| 2021-11-30 | 13,700.00 | 15,250.00 | 13,350.00 | 13,500.00 | 13,500.00 | 1,829,157 |
| 2021-11-29 | 12,150.00 | 13,500.00 | 12,000.00 | 13,000.00 | 13,000.00 | 307,638 |
| 2021-11-26 | 13,100.00 | 13,650.00 | 12,500.00 | 12,850.00 | 12,850.00 | 421,894 |
| 2021-11-25 | 13,300.00 | 13,750.00 | 13,000.00 | 13,200.00 | 13,200.00 | 195,357 |
| 2021-11-24 | 13,200.00 | 13,550.00 | 12,700.00 | 13,400.00 | 13,400.00 | 279,364 |
| 2021-11-23 | 14,100.00 | 14,400.00 | 12,900.00 | 12,950.00 | 12,950.00 | 368,233 |
| 2021-11-22 | 15,200.00 | 15,250.00 | 13,750.00 | 13,950.00 | 13,950.00 | 463,829 |
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.