Actoz Soft Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5,710.00 | 5,790.00 | 5,640.00 | 5,750.00 | 5,750.00 | 41,123 |
| 2026-04-17 | 5,670.00 | 5,670.00 | 5,560.00 | 5,640.00 | 5,640.00 | 17,010 |
| 2026-04-16 | 5,560.00 | 5,650.00 | 5,520.00 | 5,620.00 | 5,620.00 | 18,577 |
| 2026-04-15 | 5,540.00 | 5,590.00 | 5,480.00 | 5,530.00 | 5,530.00 | 14,564 |
| 2026-04-14 | 5,400.00 | 5,540.00 | 5,360.00 | 5,540.00 | 5,540.00 | 24,100 |
| 2026-04-13 | 5,300.00 | 5,400.00 | 5,290.00 | 5,400.00 | 5,400.00 | 16,712 |
| 2026-04-10 | 5,280.00 | 5,400.00 | 5,250.00 | 5,380.00 | 5,380.00 | 15,593 |
| 2026-04-09 | 5,280.00 | 5,330.00 | 5,210.00 | 5,260.00 | 5,260.00 | 4,669 |
| 2026-04-08 | 5,240.00 | 5,290.00 | 5,190.00 | 5,280.00 | 5,280.00 | 20,802 |
| 2026-04-07 | 5,280.00 | 5,300.00 | 5,100.00 | 5,170.00 | 5,170.00 | 27,417 |
| 2026-04-06 | 5,350.00 | 5,350.00 | 5,250.00 | 5,280.00 | 5,280.00 | 11,063 |
| 2026-04-03 | 5,310.00 | 5,450.00 | 5,210.00 | 5,320.00 | 5,320.00 | 11,495 |
| 2026-04-02 | 5,430.00 | 5,440.00 | 5,230.00 | 5,290.00 | 5,290.00 | 16,783 |
| 2026-04-01 | 5,390.00 | 5,450.00 | 5,300.00 | 5,430.00 | 5,430.00 | 19,988 |
| 2026-03-31 | 5,360.00 | 5,420.00 | 5,200.00 | 5,290.00 | 5,290.00 | 21,156 |
| 2026-03-30 | 5,480.00 | 5,480.00 | 5,300.00 | 5,390.00 | 5,390.00 | 41,344 |
| 2026-03-27 | 5,460.00 | 5,560.00 | 5,400.00 | 5,560.00 | 5,560.00 | 18,647 |
| 2026-03-26 | 5,590.00 | 5,620.00 | 5,440.00 | 5,510.00 | 5,510.00 | 21,293 |
| 2026-03-25 | 5,590.00 | 5,590.00 | 5,460.00 | 5,570.00 | 5,570.00 | 14,802 |
| 2026-03-24 | 5,470.00 | 5,500.00 | 5,370.00 | 5,460.00 | 5,460.00 | 12,786 |
| 2026-03-23 | 5,560.00 | 5,560.00 | 5,390.00 | 5,450.00 | 5,450.00 | 9,814 |
| 2026-03-20 | 5,520.00 | 5,600.00 | 5,480.00 | 5,570.00 | 5,570.00 | 10,559 |
| 2026-03-19 | 5,570.00 | 5,630.00 | 5,410.00 | 5,520.00 | 5,520.00 | 13,627 |
| 2026-03-18 | 5,570.00 | 5,630.00 | 5,550.00 | 5,630.00 | 5,630.00 | 25,927 |
| 2026-03-17 | 5,530.00 | 5,680.00 | 5,520.00 | 5,610.00 | 5,610.00 | 29,893 |
| 2026-03-16 | 5,470.00 | 5,500.00 | 5,390.00 | 5,490.00 | 5,490.00 | 5,536 |
| 2026-03-13 | 5,370.00 | 5,510.00 | 5,290.00 | 5,470.00 | 5,470.00 | 15,257 |
| 2026-03-12 | 5,410.00 | 5,410.00 | 5,310.00 | 5,390.00 | 5,390.00 | 3,523 |
| 2026-03-11 | 5,350.00 | 5,400.00 | 5,250.00 | 5,370.00 | 5,370.00 | 25,313 |
| 2026-03-10 | 5,330.00 | 5,400.00 | 5,200.00 | 5,290.00 | 5,290.00 | 24,299 |
| 2026-03-09 | 5,270.00 | 5,370.00 | 5,150.00 | 5,300.00 | 5,300.00 | 7,112 |
| 2026-03-06 | 5,360.00 | 5,450.00 | 5,240.00 | 5,380.00 | 5,380.00 | 23,726 |
| 2026-03-05 | 5,120.00 | 5,390.00 | 5,120.00 | 5,360.00 | 5,360.00 | 20,076 |
| 2026-03-04 | 5,610.00 | 5,610.00 | 4,985.00 | 4,985.00 | 4,985.00 | 113,264 |
| 2026-03-03 | 5,700.00 | 5,790.00 | 5,600.00 | 5,680.00 | 5,680.00 | 53,593 |
| 2026-02-27 | 5,830.00 | 5,890.00 | 5,760.00 | 5,820.00 | 5,820.00 | 63,531 |
| 2026-02-26 | 5,950.00 | 6,000.00 | 5,850.00 | 5,900.00 | 5,900.00 | 53,763 |
| 2026-02-25 | 6,010.00 | 6,010.00 | 5,880.00 | 5,940.00 | 5,940.00 | 87,594 |
| 2026-02-24 | 5,990.00 | 6,020.00 | 5,950.00 | 5,980.00 | 5,980.00 | 24,992 |
| 2026-02-23 | 6,000.00 | 6,090.00 | 5,930.00 | 5,990.00 | 5,990.00 | 23,070 |
| 2026-02-20 | 5,900.00 | 6,010.00 | 5,900.00 | 6,000.00 | 6,000.00 | 49,674 |
| 2026-02-19 | 5,890.00 | 5,960.00 | 5,880.00 | 5,950.00 | 5,950.00 | 38,461 |
| 2026-02-13 | 6,040.00 | 6,040.00 | 5,870.00 | 5,900.00 | 5,900.00 | 48,389 |
| 2026-02-12 | 6,040.00 | 6,040.00 | 5,900.00 | 5,980.00 | 5,980.00 | 41,956 |
| 2026-02-11 | 6,070.00 | 6,070.00 | 5,950.00 | 5,990.00 | 5,990.00 | 31,897 |
| 2026-02-10 | 6,020.00 | 6,100.00 | 5,980.00 | 6,050.00 | 6,050.00 | 41,795 |
| 2026-02-09 | 5,860.00 | 6,050.00 | 5,840.00 | 6,020.00 | 6,020.00 | 66,223 |
| 2026-02-06 | 5,990.00 | 5,990.00 | 5,800.00 | 5,840.00 | 5,840.00 | 64,735 |
| 2026-02-05 | 6,030.00 | 6,050.00 | 5,940.00 | 6,000.00 | 6,000.00 | 24,106 |
| 2026-02-04 | 5,950.00 | 6,050.00 | 5,950.00 | 6,030.00 | 6,030.00 | 16,148 |
| 2026-02-03 | 5,970.00 | 6,070.00 | 5,850.00 | 5,990.00 | 5,990.00 | 56,540 |
| 2026-02-02 | 6,000.00 | 6,090.00 | 5,900.00 | 5,920.00 | 5,920.00 | 48,773 |
| 2026-01-30 | 6,060.00 | 6,100.00 | 5,980.00 | 6,000.00 | 6,000.00 | 75,683 |
| 2026-01-29 | 6,190.00 | 6,200.00 | 6,060.00 | 6,100.00 | 6,100.00 | 84,707 |
| 2026-01-28 | 6,260.00 | 6,260.00 | 6,150.00 | 6,190.00 | 6,190.00 | 50,330 |
| 2026-01-27 | 6,110.00 | 6,570.00 | 6,060.00 | 6,280.00 | 6,280.00 | 392,851 |
| 2026-01-26 | 5,980.00 | 6,110.00 | 5,950.00 | 6,060.00 | 6,060.00 | 85,876 |
| 2026-01-23 | 5,890.00 | 5,980.00 | 5,870.00 | 5,980.00 | 5,980.00 | 14,545 |
| 2026-01-22 | 5,880.00 | 5,920.00 | 5,770.00 | 5,890.00 | 5,890.00 | 41,440 |
| 2026-01-21 | 5,850.00 | 5,950.00 | 5,780.00 | 5,880.00 | 5,880.00 | 29,371 |
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.