Actoz Soft Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5,970.00 | 6,050.00 | 5,840.00 | 5,890.00 | 5,890.00 | 89,913 |
| 2026-01-19 | 6,050.00 | 6,050.00 | 5,850.00 | 5,970.00 | 5,970.00 | 68,017 |
| 2026-01-16 | 6,060.00 | 6,070.00 | 5,970.00 | 6,020.00 | 6,020.00 | 25,074 |
| 2026-01-15 | 6,130.00 | 6,130.00 | 6,000.00 | 6,050.00 | 6,050.00 | 23,477 |
| 2026-01-14 | 6,050.00 | 6,150.00 | 6,020.00 | 6,090.00 | 6,090.00 | 30,435 |
| 2026-01-13 | 6,040.00 | 6,090.00 | 6,000.00 | 6,050.00 | 6,050.00 | 17,359 |
| 2026-01-12 | 6,040.00 | 6,080.00 | 6,000.00 | 6,050.00 | 6,050.00 | 13,512 |
| 2026-01-09 | 5,970.00 | 6,080.00 | 5,970.00 | 6,040.00 | 6,040.00 | 18,900 |
| 2026-01-08 | 6,050.00 | 6,080.00 | 5,970.00 | 5,970.00 | 5,970.00 | 34,347 |
| 2026-01-07 | 6,170.00 | 6,190.00 | 6,030.00 | 6,040.00 | 6,040.00 | 43,312 |
| 2026-01-06 | 6,210.00 | 6,210.00 | 6,130.00 | 6,170.00 | 6,170.00 | 39,486 |
| 2026-01-05 | 6,340.00 | 6,340.00 | 6,170.00 | 6,210.00 | 6,210.00 | 40,177 |
| 2026-01-02 | 6,170.00 | 6,320.00 | 6,150.00 | 6,290.00 | 6,290.00 | 55,456 |
| 2025-12-30 | 6,090.00 | 6,160.00 | 6,070.00 | 6,130.00 | 6,130.00 | 27,847 |
| 2025-12-29 | 6,040.00 | 6,140.00 | 6,010.00 | 6,090.00 | 6,090.00 | 32,655 |
| 2025-12-26 | 6,090.00 | 6,140.00 | 6,040.00 | 6,050.00 | 6,050.00 | 42,340 |
| 2025-12-24 | 6,120.00 | 6,160.00 | 6,030.00 | 6,090.00 | 6,090.00 | 92,562 |
| 2025-12-23 | 6,050.00 | 6,930.00 | 6,050.00 | 6,110.00 | 6,110.00 | 1,970,985 |
| 2025-12-22 | 6,200.00 | 6,200.00 | 6,000.00 | 6,050.00 | 6,050.00 | 43,197 |
| 2025-12-19 | 6,270.00 | 6,270.00 | 6,000.00 | 6,170.00 | 6,170.00 | 46,694 |
| 2025-12-18 | 6,220.00 | 6,220.00 | 6,120.00 | 6,160.00 | 6,160.00 | 9,786 |
| 2025-12-17 | 6,200.00 | 6,200.00 | 6,130.00 | 6,170.00 | 6,170.00 | 1,881 |
| 2025-12-16 | 6,220.00 | 6,220.00 | 6,100.00 | 6,110.00 | 6,110.00 | 11,675 |
| 2025-12-15 | 6,230.00 | 6,260.00 | 6,140.00 | 6,220.00 | 6,220.00 | 9,471 |
| 2025-12-12 | 6,180.00 | 6,220.00 | 6,100.00 | 6,190.00 | 6,190.00 | 12,860 |
| 2025-12-11 | 6,240.00 | 6,240.00 | 6,100.00 | 6,180.00 | 6,180.00 | 9,853 |
| 2025-12-10 | 6,290.00 | 6,290.00 | 6,150.00 | 6,200.00 | 6,200.00 | 11,626 |
| 2025-12-09 | 6,200.00 | 6,250.00 | 6,100.00 | 6,230.00 | 6,230.00 | 6,200 |
| 2025-12-08 | 6,300.00 | 6,300.00 | 6,180.00 | 6,200.00 | 6,200.00 | 5,423 |
| 2025-12-05 | 6,070.00 | 6,290.00 | 6,030.00 | 6,250.00 | 6,250.00 | 10,468 |
| 2025-12-04 | 6,310.00 | 6,310.00 | 6,150.00 | 6,190.00 | 6,190.00 | 11,397 |
| 2025-12-03 | 6,280.00 | 6,300.00 | 6,220.00 | 6,280.00 | 6,280.00 | 7,727 |
| 2025-12-02 | 6,230.00 | 6,310.00 | 6,230.00 | 6,280.00 | 6,280.00 | 8,097 |
| 2025-12-01 | 6,270.00 | 6,310.00 | 6,210.00 | 6,230.00 | 6,230.00 | 14,126 |
| 2025-11-28 | 6,130.00 | 6,260.00 | 6,100.00 | 6,220.00 | 6,220.00 | 13,697 |
| 2025-11-27 | 6,260.00 | 6,260.00 | 6,100.00 | 6,130.00 | 6,130.00 | 10,503 |
| 2025-11-26 | 6,190.00 | 6,250.00 | 6,130.00 | 6,250.00 | 6,250.00 | 16,967 |
| 2025-11-25 | 6,050.00 | 6,160.00 | 6,050.00 | 6,120.00 | 6,120.00 | 12,262 |
| 2025-11-24 | 6,310.00 | 6,310.00 | 5,960.00 | 6,060.00 | 6,060.00 | 17,881 |
| 2025-11-21 | 6,050.00 | 6,070.00 | 5,850.00 | 5,950.00 | 5,950.00 | 16,496 |
| 2025-11-20 | 6,090.00 | 6,100.00 | 6,010.00 | 6,080.00 | 6,080.00 | 3,113 |
| 2025-11-19 | 5,860.00 | 6,090.00 | 5,850.00 | 5,980.00 | 5,980.00 | 18,660 |
| 2025-11-18 | 6,070.00 | 6,150.00 | 5,910.00 | 5,930.00 | 5,930.00 | 32,842 |
| 2025-11-17 | 6,290.00 | 6,290.00 | 6,050.00 | 6,170.00 | 6,170.00 | 9,795 |
| 2025-11-14 | 6,120.00 | 6,340.00 | 6,090.00 | 6,210.00 | 6,210.00 | 20,141 |
| 2025-11-13 | 6,160.00 | 6,160.00 | 6,100.00 | 6,160.00 | 6,160.00 | 4,894 |
| 2025-11-12 | 6,090.00 | 6,160.00 | 6,060.00 | 6,150.00 | 6,150.00 | 10,459 |
| 2025-11-11 | 6,040.00 | 6,140.00 | 5,980.00 | 6,090.00 | 6,090.00 | 15,202 |
| 2025-11-10 | 5,930.00 | 6,000.00 | 5,890.00 | 5,970.00 | 5,970.00 | 12,208 |
| 2025-11-07 | 6,060.00 | 6,070.00 | 5,900.00 | 5,930.00 | 5,930.00 | 9,422 |
| 2025-11-06 | 5,910.00 | 6,100.00 | 5,830.00 | 6,070.00 | 6,070.00 | 10,257 |
| 2025-11-05 | 6,070.00 | 6,070.00 | 5,800.00 | 5,910.00 | 5,910.00 | 33,775 |
| 2025-11-04 | 6,110.00 | 6,110.00 | 6,020.00 | 6,070.00 | 6,070.00 | 14,221 |
| 2025-11-03 | 6,300.00 | 6,300.00 | 6,000.00 | 6,060.00 | 6,060.00 | 51,084 |
| 2025-10-31 | 6,180.00 | 6,280.00 | 6,150.00 | 6,210.00 | 6,210.00 | 17,207 |
| 2025-10-30 | 6,400.00 | 6,430.00 | 6,150.00 | 6,180.00 | 6,180.00 | 46,143 |
| 2025-10-29 | 6,450.00 | 6,480.00 | 6,400.00 | 6,400.00 | 6,400.00 | 15,605 |
| 2025-10-28 | 6,580.00 | 6,590.00 | 6,410.00 | 6,440.00 | 6,440.00 | 21,386 |
| 2025-10-27 | 6,600.00 | 6,600.00 | 6,470.00 | 6,540.00 | 6,540.00 | 32,768 |
| 2025-10-24 | 6,550.00 | 6,660.00 | 6,460.00 | 6,560.00 | 6,560.00 | 17,067 |
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.