Actoz Soft Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 15,200.00 | 15,250.00 | 13,750.00 | 13,950.00 | 13,950.00 | 463,829 |
| 2021-11-19 | 16,250.00 | 16,450.00 | 15,300.00 | 15,500.00 | 15,500.00 | 514,789 |
| 2021-11-18 | 15,750.00 | 16,700.00 | 14,750.00 | 16,400.00 | 16,400.00 | 1,389,979 |
| 2021-11-17 | 14,900.00 | 16,950.00 | 14,800.00 | 15,700.00 | 15,700.00 | 2,303,326 |
| 2021-11-16 | 14,400.00 | 15,250.00 | 14,300.00 | 14,800.00 | 14,800.00 | 542,398 |
| 2021-11-15 | 14,600.00 | 14,750.00 | 14,150.00 | 14,500.00 | 14,500.00 | 300,507 |
| 2021-11-12 | 15,600.00 | 15,850.00 | 14,050.00 | 14,450.00 | 14,450.00 | 1,026,369 |
| 2021-11-11 | 13,900.00 | 15,950.00 | 13,900.00 | 15,850.00 | 15,850.00 | 1,915,225 |
| 2021-11-10 | 14,850.00 | 15,000.00 | 13,900.00 | 14,150.00 | 14,150.00 | 1,096,405 |
| 2021-11-09 | 14,900.00 | 15,500.00 | 14,650.00 | 15,000.00 | 15,000.00 | 1,370,289 |
| 2021-11-08 | 12,000.00 | 15,550.00 | 11,900.00 | 15,100.00 | 15,100.00 | 4,715,855 |
| 2021-11-05 | 11,700.00 | 12,450.00 | 11,650.00 | 12,050.00 | 12,050.00 | 267,341 |
| 2021-11-04 | 12,400.00 | 12,700.00 | 11,600.00 | 11,700.00 | 11,700.00 | 246,029 |
| 2021-11-03 | 12,350.00 | 12,600.00 | 11,950.00 | 12,350.00 | 12,350.00 | 262,141 |
| 2021-11-02 | 12,000.00 | 12,600.00 | 11,800.00 | 12,400.00 | 12,400.00 | 412,060 |
| 2021-11-01 | 11,200.00 | 12,150.00 | 11,200.00 | 12,150.00 | 12,150.00 | 679,401 |
| 2021-10-29 | 11,350.00 | 11,700.00 | 11,050.00 | 11,150.00 | 11,150.00 | 339,203 |
| 2021-10-28 | 11,500.00 | 11,900.00 | 11,150.00 | 11,150.00 | 11,150.00 | 1,145,613 |
| 2021-10-27 | 13,050.00 | 14,300.00 | 12,750.00 | 13,150.00 | 13,150.00 | 1,424,474 |
| 2021-10-26 | 12,800.00 | 13,500.00 | 12,700.00 | 13,300.00 | 13,300.00 | 844,733 |
| 2021-10-25 | 13,300.00 | 13,400.00 | 12,800.00 | 12,800.00 | 12,800.00 | 613,738 |
| 2021-10-22 | 13,300.00 | 13,900.00 | 12,800.00 | 13,500.00 | 13,500.00 | 2,851,531 |
| 2021-10-21 | 10,600.00 | 13,550.00 | 10,450.00 | 13,550.00 | 13,550.00 | 5,934,364 |
| 2021-10-20 | 10,750.00 | 10,950.00 | 10,450.00 | 10,450.00 | 10,450.00 | 58,298 |
| 2021-10-19 | 10,350.00 | 10,750.00 | 10,200.00 | 10,600.00 | 10,600.00 | 54,697 |
| 2021-10-18 | 10,200.00 | 10,750.00 | 10,000.00 | 10,550.00 | 10,550.00 | 87,338 |
| 2021-10-15 | 10,000.00 | 10,250.00 | 9,890.00 | 10,100.00 | 10,100.00 | 58,153 |
| 2021-10-14 | 9,460.00 | 10,200.00 | 9,460.00 | 10,000.00 | 10,000.00 | 111,750 |
← NewerPage 21 of 21 · 1,228 trading days
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.