Actoz Soft Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 6,750.00 | 6,750.00 | 6,600.00 | 6,610.00 | 6,610.00 | 11,035 |
| 2025-07-22 | 6,750.00 | 6,810.00 | 6,630.00 | 6,700.00 | 6,700.00 | 23,799 |
| 2025-07-21 | 6,800.00 | 6,820.00 | 6,730.00 | 6,800.00 | 6,800.00 | 7,103 |
| 2025-07-18 | 6,790.00 | 6,810.00 | 6,670.00 | 6,800.00 | 6,800.00 | 19,600 |
| 2025-07-17 | 6,830.00 | 6,870.00 | 6,750.00 | 6,800.00 | 6,800.00 | 6,527 |
| 2025-07-16 | 7,000.00 | 7,000.00 | 6,790.00 | 6,860.00 | 6,860.00 | 7,214 |
| 2025-07-15 | 7,040.00 | 7,200.00 | 6,830.00 | 6,900.00 | 6,900.00 | 18,937 |
| 2025-07-14 | 6,860.00 | 7,050.00 | 6,780.00 | 6,990.00 | 6,990.00 | 24,407 |
| 2025-07-11 | 6,860.00 | 6,950.00 | 6,830.00 | 6,860.00 | 6,860.00 | 14,346 |
| 2025-07-10 | 6,700.00 | 6,940.00 | 6,690.00 | 6,880.00 | 6,880.00 | 28,027 |
| 2025-07-09 | 6,800.00 | 6,900.00 | 6,640.00 | 6,750.00 | 6,750.00 | 27,898 |
| 2025-07-08 | 6,810.00 | 6,880.00 | 6,720.00 | 6,780.00 | 6,780.00 | 28,623 |
| 2025-07-07 | 6,890.00 | 6,890.00 | 6,740.00 | 6,800.00 | 6,800.00 | 11,416 |
| 2025-07-04 | 6,820.00 | 6,920.00 | 6,780.00 | 6,790.00 | 6,790.00 | 15,747 |
| 2025-07-03 | 6,750.00 | 7,550.00 | 6,630.00 | 6,810.00 | 6,810.00 | 438,750 |
| 2025-07-02 | 6,730.00 | 6,730.00 | 6,520.00 | 6,620.00 | 6,620.00 | 16,160 |
| 2025-07-01 | 6,600.00 | 6,820.00 | 6,520.00 | 6,700.00 | 6,700.00 | 8,564 |
| 2025-06-30 | 6,660.00 | 6,680.00 | 6,600.00 | 6,610.00 | 6,610.00 | 7,872 |
| 2025-06-27 | 6,720.00 | 6,780.00 | 6,560.00 | 6,640.00 | 6,640.00 | 19,562 |
| 2025-06-26 | 6,920.00 | 6,920.00 | 6,660.00 | 6,720.00 | 6,720.00 | 18,139 |
| 2025-06-25 | 7,000.00 | 7,060.00 | 6,860.00 | 6,920.00 | 6,920.00 | 22,876 |
| 2025-06-24 | 6,970.00 | 7,150.00 | 6,930.00 | 7,070.00 | 7,070.00 | 49,165 |
| 2025-06-23 | 6,810.00 | 7,010.00 | 6,740.00 | 6,970.00 | 6,970.00 | 20,377 |
| 2025-06-20 | 6,810.00 | 6,900.00 | 6,760.00 | 6,840.00 | 6,840.00 | 9,093 |
| 2025-06-19 | 6,940.00 | 6,980.00 | 6,790.00 | 6,880.00 | 6,880.00 | 11,939 |
| 2025-06-18 | 6,950.00 | 7,000.00 | 6,810.00 | 6,920.00 | 6,920.00 | 27,600 |
| 2025-06-17 | 6,650.00 | 6,960.00 | 6,600.00 | 6,900.00 | 6,900.00 | 32,502 |
| 2025-06-16 | 6,550.00 | 6,730.00 | 6,550.00 | 6,650.00 | 6,650.00 | 17,908 |
| 2025-06-13 | 6,670.00 | 6,830.00 | 6,410.00 | 6,730.00 | 6,730.00 | 34,264 |
| 2025-06-12 | 6,640.00 | 6,880.00 | 6,580.00 | 6,650.00 | 6,650.00 | 31,820 |
| 2025-06-11 | 6,570.00 | 6,740.00 | 6,550.00 | 6,690.00 | 6,690.00 | 18,731 |
| 2025-06-10 | 6,590.00 | 6,620.00 | 6,520.00 | 6,560.00 | 6,560.00 | 12,930 |
| 2025-06-09 | 6,510.00 | 6,630.00 | 6,460.00 | 6,590.00 | 6,590.00 | 19,401 |
| 2025-06-05 | 6,390.00 | 6,510.00 | 6,390.00 | 6,500.00 | 6,500.00 | 14,290 |
| 2025-06-04 | 6,260.00 | 6,390.00 | 6,260.00 | 6,390.00 | 6,390.00 | 12,448 |
| 2025-06-02 | 6,250.00 | 6,500.00 | 6,220.00 | 6,260.00 | 6,260.00 | 7,491 |
| 2025-05-30 | 6,300.00 | 6,310.00 | 6,240.00 | 6,250.00 | 6,250.00 | 2,264 |
| 2025-05-29 | 6,290.00 | 6,330.00 | 6,250.00 | 6,330.00 | 6,330.00 | 12,767 |
| 2025-05-28 | 6,120.00 | 6,290.00 | 6,120.00 | 6,290.00 | 6,290.00 | 7,237 |
| 2025-05-27 | 6,130.00 | 6,200.00 | 6,110.00 | 6,140.00 | 6,140.00 | 8,083 |
| 2025-05-26 | 6,150.00 | 6,200.00 | 6,080.00 | 6,190.00 | 6,190.00 | 11,416 |
| 2025-05-23 | 6,220.00 | 6,250.00 | 6,140.00 | 6,150.00 | 6,150.00 | 7,676 |
| 2025-05-22 | 6,260.00 | 6,310.00 | 6,180.00 | 6,220.00 | 6,220.00 | 8,304 |
| 2025-05-21 | 6,220.00 | 6,280.00 | 6,220.00 | 6,250.00 | 6,250.00 | 16,719 |
| 2025-05-20 | 6,230.00 | 6,250.00 | 6,140.00 | 6,220.00 | 6,220.00 | 12,873 |
| 2025-05-19 | 6,170.00 | 6,350.00 | 6,150.00 | 6,190.00 | 6,190.00 | 6,818 |
| 2025-05-16 | 6,440.00 | 6,440.00 | 6,270.00 | 6,310.00 | 6,310.00 | 33,711 |
| 2025-05-15 | 6,570.00 | 6,570.00 | 6,390.00 | 6,400.00 | 6,400.00 | 16,648 |
| 2025-05-14 | 6,510.00 | 6,590.00 | 6,460.00 | 6,570.00 | 6,570.00 | 11,041 |
| 2025-05-13 | 6,520.00 | 6,550.00 | 6,450.00 | 6,510.00 | 6,510.00 | 6,122 |
| 2025-05-12 | 6,380.00 | 6,540.00 | 6,380.00 | 6,490.00 | 6,490.00 | 12,315 |
| 2025-05-09 | 6,440.00 | 6,490.00 | 6,330.00 | 6,380.00 | 6,380.00 | 14,595 |
| 2025-05-08 | 6,420.00 | 6,510.00 | 6,420.00 | 6,490.00 | 6,490.00 | 9,202 |
| 2025-05-07 | 6,630.00 | 6,700.00 | 6,420.00 | 6,460.00 | 6,460.00 | 24,541 |
| 2025-05-02 | 6,620.00 | 6,700.00 | 6,560.00 | 6,630.00 | 6,630.00 | 7,609 |
| 2025-04-30 | 6,620.00 | 6,680.00 | 6,610.00 | 6,620.00 | 6,620.00 | 9,898 |
| 2025-04-29 | 6,640.00 | 6,730.00 | 6,580.00 | 6,680.00 | 6,680.00 | 13,418 |
| 2025-04-28 | 6,710.00 | 6,780.00 | 6,560.00 | 6,640.00 | 6,640.00 | 18,037 |
| 2025-04-25 | 6,550.00 | 6,670.00 | 6,540.00 | 6,670.00 | 6,670.00 | 26,327 |
| 2025-04-24 | 6,620.00 | 6,650.00 | 6,500.00 | 6,540.00 | 6,540.00 | 15,713 |
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.