Actoz Soft Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 6,590.00 | 6,660.00 | 6,560.00 | 6,620.00 | 6,620.00 | 14,375 |
| 2025-04-22 | 6,600.00 | 6,670.00 | 6,530.00 | 6,590.00 | 6,590.00 | 23,962 |
| 2025-04-21 | 6,420.00 | 7,430.00 | 6,420.00 | 6,670.00 | 6,670.00 | 405,464 |
| 2025-04-18 | 6,510.00 | 6,530.00 | 6,400.00 | 6,410.00 | 6,410.00 | 5,932 |
| 2025-04-17 | 6,430.00 | 6,520.00 | 6,250.00 | 6,510.00 | 6,510.00 | 7,580 |
| 2025-04-16 | 6,490.00 | 6,530.00 | 6,360.00 | 6,430.00 | 6,430.00 | 14,091 |
| 2025-04-15 | 6,610.00 | 6,610.00 | 6,220.00 | 6,490.00 | 6,490.00 | 16,120 |
| 2025-04-14 | 6,670.00 | 6,670.00 | 6,580.00 | 6,640.00 | 6,640.00 | 14,973 |
| 2025-04-11 | 6,360.00 | 6,830.00 | 6,180.00 | 6,670.00 | 6,670.00 | 34,551 |
| 2025-04-10 | 6,170.00 | 6,440.00 | 6,170.00 | 6,430.00 | 6,430.00 | 12,263 |
| 2025-04-09 | 6,220.00 | 6,280.00 | 6,030.00 | 6,060.00 | 6,060.00 | 7,447 |
| 2025-04-08 | 6,040.00 | 6,310.00 | 6,030.00 | 6,300.00 | 6,300.00 | 12,496 |
| 2025-04-07 | 6,300.00 | 6,300.00 | 6,010.00 | 6,040.00 | 6,040.00 | 13,288 |
| 2025-04-04 | 6,110.00 | 6,370.00 | 6,070.00 | 6,370.00 | 6,370.00 | 13,498 |
| 2025-04-03 | 6,200.00 | 6,280.00 | 6,010.00 | 6,160.00 | 6,160.00 | 9,801 |
| 2025-04-02 | 6,400.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 11,103 |
| 2025-04-01 | 6,020.00 | 6,410.00 | 6,020.00 | 6,400.00 | 6,400.00 | 15,544 |
| 2025-03-31 | 6,190.00 | 6,210.00 | 5,950.00 | 6,010.00 | 6,010.00 | 19,558 |
| 2025-03-28 | 6,420.00 | 6,440.00 | 6,210.00 | 6,210.00 | 6,210.00 | 7,997 |
| 2025-03-27 | 6,460.00 | 6,470.00 | 6,370.00 | 6,420.00 | 6,420.00 | 3,788 |
| 2025-03-26 | 6,300.00 | 6,470.00 | 6,300.00 | 6,460.00 | 6,460.00 | 15,082 |
| 2025-03-25 | 6,400.00 | 6,520.00 | 6,300.00 | 6,340.00 | 6,340.00 | 12,760 |
| 2025-03-24 | 6,430.00 | 6,490.00 | 6,400.00 | 6,450.00 | 6,450.00 | 6,235 |
| 2025-03-21 | 6,550.00 | 6,550.00 | 6,420.00 | 6,430.00 | 6,430.00 | 9,727 |
| 2025-03-20 | 6,570.00 | 6,680.00 | 6,520.00 | 6,520.00 | 6,520.00 | 16,857 |
| 2025-03-19 | 6,690.00 | 6,690.00 | 6,590.00 | 6,630.00 | 6,630.00 | 12,536 |
| 2025-03-18 | 6,770.00 | 6,850.00 | 6,690.00 | 6,690.00 | 6,690.00 | 9,057 |
| 2025-03-17 | 6,870.00 | 6,870.00 | 6,730.00 | 6,770.00 | 6,770.00 | 10,002 |
| 2025-03-14 | 6,680.00 | 6,820.00 | 6,660.00 | 6,810.00 | 6,810.00 | 7,222 |
| 2025-03-13 | 6,740.00 | 6,880.00 | 6,680.00 | 6,680.00 | 6,680.00 | 12,048 |
| 2025-03-12 | 6,650.00 | 6,800.00 | 6,650.00 | 6,710.00 | 6,710.00 | 5,912 |
| 2025-03-11 | 6,710.00 | 6,790.00 | 6,570.00 | 6,700.00 | 6,700.00 | 18,152 |
| 2025-03-10 | 6,800.00 | 6,910.00 | 6,710.00 | 6,830.00 | 6,830.00 | 12,191 |
| 2025-03-07 | 6,840.00 | 7,020.00 | 6,770.00 | 6,790.00 | 6,790.00 | 15,027 |
| 2025-03-06 | 7,040.00 | 7,080.00 | 6,860.00 | 6,910.00 | 6,910.00 | 10,534 |
| 2025-03-05 | 6,740.00 | 7,050.00 | 6,740.00 | 7,040.00 | 7,040.00 | 24,346 |
| 2025-03-04 | 6,860.00 | 6,880.00 | 6,710.00 | 6,740.00 | 6,740.00 | 19,832 |
| 2025-02-28 | 7,150.00 | 7,150.00 | 6,840.00 | 6,860.00 | 6,860.00 | 33,439 |
| 2025-02-27 | 7,320.00 | 7,320.00 | 7,090.00 | 7,160.00 | 7,160.00 | 10,907 |
| 2025-02-26 | 7,200.00 | 7,460.00 | 7,110.00 | 7,250.00 | 7,250.00 | 23,697 |
| 2025-02-25 | 7,280.00 | 7,460.00 | 7,190.00 | 7,200.00 | 7,200.00 | 36,792 |
| 2025-02-24 | 7,510.00 | 7,580.00 | 7,380.00 | 7,430.00 | 7,430.00 | 23,134 |
| 2025-02-21 | 7,810.00 | 8,390.00 | 7,450.00 | 7,600.00 | 7,600.00 | 267,803 |
| 2025-02-20 | 7,070.00 | 7,490.00 | 7,070.00 | 7,450.00 | 7,450.00 | 52,012 |
| 2025-02-19 | 7,100.00 | 7,120.00 | 7,040.00 | 7,050.00 | 7,050.00 | 11,316 |
| 2025-02-18 | 7,170.00 | 7,300.00 | 7,060.00 | 7,090.00 | 7,090.00 | 12,945 |
| 2025-02-17 | 7,160.00 | 7,190.00 | 7,000.00 | 7,170.00 | 7,170.00 | 20,065 |
| 2025-02-14 | 6,810.00 | 7,200.00 | 6,730.00 | 7,180.00 | 7,180.00 | 24,596 |
| 2025-02-13 | 6,730.00 | 6,860.00 | 6,730.00 | 6,810.00 | 6,810.00 | 11,740 |
| 2025-02-12 | 6,860.00 | 6,920.00 | 6,780.00 | 6,780.00 | 6,780.00 | 9,848 |
| 2025-02-11 | 6,860.00 | 6,900.00 | 6,780.00 | 6,860.00 | 6,860.00 | 14,658 |
| 2025-02-10 | 6,750.00 | 6,860.00 | 6,650.00 | 6,860.00 | 6,860.00 | 25,619 |
| 2025-02-07 | 6,950.00 | 6,950.00 | 6,730.00 | 6,750.00 | 6,750.00 | 17,968 |
| 2025-02-06 | 6,920.00 | 7,050.00 | 6,900.00 | 7,020.00 | 7,020.00 | 8,147 |
| 2025-02-05 | 6,880.00 | 6,980.00 | 6,790.00 | 6,980.00 | 6,980.00 | 10,780 |
| 2025-02-04 | 6,600.00 | 6,920.00 | 6,600.00 | 6,840.00 | 6,840.00 | 15,400 |
| 2025-02-03 | 6,760.00 | 6,760.00 | 6,530.00 | 6,590.00 | 6,590.00 | 32,213 |
| 2025-01-31 | 6,890.00 | 6,950.00 | 6,800.00 | 6,840.00 | 6,840.00 | 9,335 |
| 2025-01-24 | 6,980.00 | 6,990.00 | 6,840.00 | 6,850.00 | 6,850.00 | 19,041 |
| 2025-01-23 | 7,180.00 | 7,180.00 | 6,930.00 | 6,980.00 | 6,980.00 | 15,980 |
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.