Actoz Soft Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 6,460.00 | 6,600.00 | 6,400.00 | 6,520.00 | 6,520.00 | 15,219 |
| 2025-10-22 | 6,440.00 | 6,490.00 | 6,370.00 | 6,440.00 | 6,440.00 | 16,133 |
| 2025-10-21 | 6,360.00 | 6,500.00 | 6,360.00 | 6,440.00 | 6,440.00 | 18,358 |
| 2025-10-20 | 6,420.00 | 6,470.00 | 6,370.00 | 6,410.00 | 6,410.00 | 12,587 |
| 2025-10-17 | 6,480.00 | 6,610.00 | 6,410.00 | 6,420.00 | 6,420.00 | 37,298 |
| 2025-10-16 | 6,660.00 | 6,670.00 | 6,520.00 | 6,550.00 | 6,550.00 | 12,895 |
| 2025-10-15 | 6,710.00 | 6,710.00 | 6,520.00 | 6,540.00 | 6,540.00 | 32,118 |
| 2025-10-14 | 6,530.00 | 6,640.00 | 6,500.00 | 6,630.00 | 6,630.00 | 45,337 |
| 2025-10-13 | 6,380.00 | 6,660.00 | 6,310.00 | 6,530.00 | 6,530.00 | 18,242 |
| 2025-10-10 | 6,380.00 | 6,600.00 | 6,360.00 | 6,470.00 | 6,470.00 | 19,747 |
| 2025-10-02 | 6,410.00 | 6,490.00 | 6,370.00 | 6,380.00 | 6,380.00 | 21,965 |
| 2025-10-01 | 6,320.00 | 6,460.00 | 6,320.00 | 6,410.00 | 6,410.00 | 17,543 |
| 2025-09-30 | 6,460.00 | 6,540.00 | 6,310.00 | 6,360.00 | 6,360.00 | 42,655 |
| 2025-09-29 | 6,460.00 | 6,660.00 | 6,400.00 | 6,440.00 | 6,440.00 | 43,942 |
| 2025-09-26 | 6,380.00 | 6,760.00 | 6,360.00 | 6,460.00 | 6,460.00 | 130,754 |
| 2025-09-25 | 6,310.00 | 6,940.00 | 6,270.00 | 6,380.00 | 6,380.00 | 365,807 |
| 2025-09-24 | 6,450.00 | 6,520.00 | 6,260.00 | 6,300.00 | 6,300.00 | 71,264 |
| 2025-09-23 | 6,150.00 | 7,420.00 | 6,110.00 | 6,440.00 | 6,440.00 | 1,557,829 |
| 2025-09-22 | 6,170.00 | 6,230.00 | 6,150.00 | 6,150.00 | 6,150.00 | 7,800 |
| 2025-09-19 | 6,060.00 | 6,550.00 | 6,050.00 | 6,170.00 | 6,170.00 | 69,592 |
| 2025-09-18 | 6,080.00 | 6,120.00 | 6,050.00 | 6,080.00 | 6,080.00 | 12,171 |
| 2025-09-17 | 6,170.00 | 6,190.00 | 6,040.00 | 6,080.00 | 6,080.00 | 8,196 |
| 2025-09-16 | 6,080.00 | 6,180.00 | 6,070.00 | 6,130.00 | 6,130.00 | 5,450 |
| 2025-09-15 | 6,030.00 | 6,140.00 | 6,030.00 | 6,140.00 | 6,140.00 | 1,996 |
| 2025-09-12 | 6,060.00 | 6,120.00 | 6,000.00 | 6,070.00 | 6,070.00 | 10,034 |
| 2025-09-11 | 6,210.00 | 6,210.00 | 6,060.00 | 6,090.00 | 6,090.00 | 11,789 |
| 2025-09-10 | 6,160.00 | 6,210.00 | 6,120.00 | 6,210.00 | 6,210.00 | 4,078 |
| 2025-09-09 | 6,120.00 | 6,170.00 | 6,080.00 | 6,170.00 | 6,170.00 | 2,855 |
| 2025-09-08 | 6,060.00 | 6,350.00 | 6,040.00 | 6,120.00 | 6,120.00 | 8,589 |
| 2025-09-05 | 6,170.00 | 6,180.00 | 6,000.00 | 6,020.00 | 6,020.00 | 29,212 |
| 2025-09-04 | 6,140.00 | 6,170.00 | 6,100.00 | 6,140.00 | 6,140.00 | 4,693 |
| 2025-09-03 | 6,200.00 | 6,200.00 | 6,110.00 | 6,180.00 | 6,180.00 | 1,927 |
| 2025-09-02 | 6,210.00 | 6,240.00 | 6,130.00 | 6,180.00 | 6,180.00 | 3,631 |
| 2025-09-01 | 6,200.00 | 6,200.00 | 6,060.00 | 6,170.00 | 6,170.00 | 5,256 |
| 2025-08-29 | 6,060.00 | 6,140.00 | 6,030.00 | 6,140.00 | 6,140.00 | 7,595 |
| 2025-08-28 | 6,220.00 | 6,450.00 | 6,050.00 | 6,100.00 | 6,100.00 | 20,493 |
| 2025-08-27 | 6,220.00 | 6,230.00 | 6,100.00 | 6,200.00 | 6,200.00 | 7,188 |
| 2025-08-26 | 6,270.00 | 6,270.00 | 6,130.00 | 6,220.00 | 6,220.00 | 8,316 |
| 2025-08-25 | 6,230.00 | 6,280.00 | 6,200.00 | 6,270.00 | 6,270.00 | 1,708 |
| 2025-08-22 | 6,210.00 | 6,240.00 | 6,170.00 | 6,230.00 | 6,230.00 | 5,567 |
| 2025-08-21 | 6,290.00 | 6,290.00 | 6,170.00 | 6,240.00 | 6,240.00 | 2,113 |
| 2025-08-20 | 6,230.00 | 6,250.00 | 6,110.00 | 6,200.00 | 6,200.00 | 7,108 |
| 2025-08-19 | 6,300.00 | 6,300.00 | 6,190.00 | 6,230.00 | 6,230.00 | 7,197 |
| 2025-08-18 | 6,410.00 | 6,410.00 | 6,300.00 | 6,300.00 | 6,300.00 | 4,159 |
| 2025-08-14 | 6,350.00 | 6,560.00 | 6,330.00 | 6,410.00 | 6,410.00 | 2,761 |
| 2025-08-13 | 6,390.00 | 6,390.00 | 6,280.00 | 6,350.00 | 6,350.00 | 3,364 |
| 2025-08-12 | 6,430.00 | 6,570.00 | 6,380.00 | 6,390.00 | 6,390.00 | 2,578 |
| 2025-08-11 | 6,420.00 | 6,470.00 | 6,390.00 | 6,430.00 | 6,430.00 | 3,020 |
| 2025-08-08 | 6,400.00 | 6,550.00 | 6,400.00 | 6,480.00 | 6,480.00 | 6,278 |
| 2025-08-07 | 6,350.00 | 6,440.00 | 6,350.00 | 6,400.00 | 6,400.00 | 4,554 |
| 2025-08-06 | 6,330.00 | 6,370.00 | 6,250.00 | 6,350.00 | 6,350.00 | 6,998 |
| 2025-08-05 | 6,350.00 | 6,370.00 | 6,190.00 | 6,340.00 | 6,340.00 | 3,957 |
| 2025-08-04 | 6,180.00 | 6,370.00 | 6,160.00 | 6,290.00 | 6,290.00 | 8,205 |
| 2025-08-01 | 6,430.00 | 6,430.00 | 6,160.00 | 6,180.00 | 6,180.00 | 26,771 |
| 2025-07-31 | 6,550.00 | 6,550.00 | 6,430.00 | 6,470.00 | 6,470.00 | 4,085 |
| 2025-07-30 | 6,450.00 | 6,630.00 | 6,410.00 | 6,550.00 | 6,550.00 | 8,196 |
| 2025-07-29 | 6,440.00 | 6,460.00 | 6,300.00 | 6,450.00 | 6,450.00 | 4,420 |
| 2025-07-28 | 6,440.00 | 6,470.00 | 6,380.00 | 6,410.00 | 6,410.00 | 4,881 |
| 2025-07-25 | 6,570.00 | 6,570.00 | 6,410.00 | 6,440.00 | 6,440.00 | 12,934 |
| 2025-07-24 | 6,630.00 | 6,700.00 | 6,480.00 | 6,540.00 | 6,540.00 | 16,372 |
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.