Actoz Soft Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 7,100.00 | 7,230.00 | 7,090.00 | 7,090.00 | 7,090.00 | 11,926 |
| 2025-01-21 | 7,100.00 | 7,220.00 | 7,050.00 | 7,100.00 | 7,100.00 | 11,312 |
| 2025-01-20 | 7,200.00 | 7,380.00 | 7,070.00 | 7,140.00 | 7,140.00 | 10,400 |
| 2025-01-17 | 7,350.00 | 7,350.00 | 7,170.00 | 7,200.00 | 7,200.00 | 7,661 |
| 2025-01-16 | 7,360.00 | 7,440.00 | 7,310.00 | 7,350.00 | 7,350.00 | 6,757 |
| 2025-01-15 | 7,370.00 | 7,610.00 | 7,300.00 | 7,300.00 | 7,300.00 | 24,938 |
| 2025-01-14 | 7,120.00 | 7,370.00 | 7,120.00 | 7,330.00 | 7,330.00 | 13,454 |
| 2025-01-13 | 7,250.00 | 7,280.00 | 7,000.00 | 7,120.00 | 7,120.00 | 14,514 |
| 2025-01-10 | 7,560.00 | 7,560.00 | 7,250.00 | 7,250.00 | 7,250.00 | 13,046 |
| 2025-01-09 | 7,470.00 | 7,490.00 | 7,320.00 | 7,360.00 | 7,360.00 | 10,210 |
| 2025-01-08 | 7,700.00 | 7,740.00 | 7,470.00 | 7,470.00 | 7,470.00 | 30,223 |
| 2025-01-07 | 7,600.00 | 7,690.00 | 7,490.00 | 7,690.00 | 7,690.00 | 30,693 |
| 2025-01-06 | 7,450.00 | 7,660.00 | 7,420.00 | 7,610.00 | 7,610.00 | 37,203 |
| 2025-01-03 | 7,380.00 | 7,500.00 | 7,310.00 | 7,400.00 | 7,400.00 | 26,164 |
| 2025-01-02 | 7,090.00 | 7,430.00 | 7,070.00 | 7,400.00 | 7,400.00 | 33,621 |
| 2024-12-30 | 6,830.00 | 7,170.00 | 6,790.00 | 7,090.00 | 7,090.00 | 23,512 |
| 2024-12-27 | 6,910.00 | 6,950.00 | 6,700.00 | 6,900.00 | 6,900.00 | 27,356 |
| 2024-12-26 | 6,790.00 | 7,050.00 | 6,660.00 | 6,910.00 | 6,910.00 | 44,370 |
| 2024-12-24 | 7,020.00 | 7,250.00 | 6,410.00 | 6,660.00 | 6,660.00 | 108,860 |
| 2024-12-23 | 6,900.00 | 7,190.00 | 6,820.00 | 7,010.00 | 7,010.00 | 34,308 |
| 2024-12-20 | 7,060.00 | 7,110.00 | 6,700.00 | 6,810.00 | 6,810.00 | 29,472 |
| 2024-12-19 | 7,070.00 | 7,320.00 | 6,950.00 | 7,020.00 | 7,020.00 | 16,640 |
| 2024-12-18 | 7,080.00 | 7,350.00 | 7,080.00 | 7,210.00 | 7,210.00 | 15,986 |
| 2024-12-17 | 7,300.00 | 7,440.00 | 7,140.00 | 7,190.00 | 7,190.00 | 18,594 |
| 2024-12-16 | 7,450.00 | 7,450.00 | 7,120.00 | 7,300.00 | 7,300.00 | 31,114 |
| 2024-12-13 | 7,200.00 | 7,550.00 | 7,100.00 | 7,270.00 | 7,270.00 | 56,076 |
| 2024-12-12 | 6,830.00 | 7,200.00 | 6,690.00 | 7,200.00 | 7,200.00 | 39,081 |
| 2024-12-11 | 6,300.00 | 6,830.00 | 6,300.00 | 6,830.00 | 6,830.00 | 30,956 |
| 2024-12-10 | 5,950.00 | 7,060.00 | 5,950.00 | 6,370.00 | 6,370.00 | 221,758 |
| 2024-12-09 | 6,180.00 | 6,410.00 | 5,940.00 | 5,950.00 | 5,950.00 | 31,557 |
| 2024-12-06 | 6,560.00 | 6,780.00 | 6,240.00 | 6,410.00 | 6,410.00 | 43,929 |
| 2024-12-05 | 6,730.00 | 6,780.00 | 6,550.00 | 6,650.00 | 6,650.00 | 27,721 |
| 2024-12-04 | 6,930.00 | 6,930.00 | 6,680.00 | 6,730.00 | 6,730.00 | 32,714 |
| 2024-12-03 | 6,920.00 | 6,980.00 | 6,850.00 | 6,930.00 | 6,930.00 | 14,677 |
| 2024-12-02 | 6,980.00 | 7,000.00 | 6,790.00 | 6,920.00 | 6,920.00 | 24,207 |
| 2024-11-29 | 7,020.00 | 7,030.00 | 6,740.00 | 6,880.00 | 6,880.00 | 36,414 |
| 2024-11-28 | 6,840.00 | 7,400.00 | 6,740.00 | 7,020.00 | 7,020.00 | 126,317 |
| 2024-11-27 | 6,910.00 | 6,940.00 | 6,700.00 | 6,920.00 | 6,920.00 | 50,069 |
| 2024-11-26 | 6,960.00 | 7,020.00 | 6,690.00 | 6,910.00 | 6,910.00 | 101,574 |
| 2024-11-25 | 6,340.00 | 8,260.00 | 6,270.00 | 6,960.00 | 6,960.00 | 1,028,111 |
| 2024-11-22 | 6,290.00 | 6,380.00 | 6,200.00 | 6,360.00 | 6,360.00 | 8,399 |
| 2024-11-21 | 6,210.00 | 6,260.00 | 6,100.00 | 6,230.00 | 6,230.00 | 6,677 |
| 2024-11-20 | 6,180.00 | 6,360.00 | 6,180.00 | 6,280.00 | 6,280.00 | 6,276 |
| 2024-11-19 | 6,180.00 | 6,250.00 | 6,050.00 | 6,240.00 | 6,240.00 | 4,700 |
| 2024-11-18 | 6,220.00 | 6,320.00 | 6,120.00 | 6,150.00 | 6,150.00 | 11,049 |
| 2024-11-15 | 5,810.00 | 6,350.00 | 5,690.00 | 6,220.00 | 6,220.00 | 24,591 |
| 2024-11-14 | 5,920.00 | 6,010.00 | 5,740.00 | 5,780.00 | 5,780.00 | 14,821 |
| 2024-11-13 | 6,130.00 | 6,150.00 | 5,660.00 | 5,910.00 | 5,910.00 | 58,626 |
| 2024-11-12 | 6,320.00 | 6,370.00 | 6,020.00 | 6,040.00 | 6,040.00 | 24,293 |
| 2024-11-11 | 6,640.00 | 6,640.00 | 6,340.00 | 6,340.00 | 6,340.00 | 18,462 |
| 2024-11-08 | 6,560.00 | 6,690.00 | 6,490.00 | 6,550.00 | 6,550.00 | 12,152 |
| 2024-11-07 | 6,610.00 | 6,680.00 | 6,380.00 | 6,610.00 | 6,610.00 | 10,224 |
| 2024-11-06 | 6,730.00 | 6,820.00 | 6,570.00 | 6,610.00 | 6,610.00 | 22,293 |
| 2024-11-05 | 6,440.00 | 6,770.00 | 6,400.00 | 6,770.00 | 6,770.00 | 16,905 |
| 2024-11-04 | 6,320.00 | 6,490.00 | 6,320.00 | 6,450.00 | 6,450.00 | 11,577 |
| 2024-11-01 | 6,610.00 | 6,610.00 | 6,370.00 | 6,420.00 | 6,420.00 | 32,283 |
| 2024-10-31 | 6,880.00 | 6,880.00 | 6,600.00 | 6,600.00 | 6,600.00 | 29,486 |
| 2024-10-30 | 6,750.00 | 6,900.00 | 6,680.00 | 6,810.00 | 6,810.00 | 34,517 |
| 2024-10-29 | 6,630.00 | 7,000.00 | 6,570.00 | 6,670.00 | 6,670.00 | 81,425 |
| 2024-10-28 | 6,650.00 | 7,140.00 | 6,590.00 | 6,700.00 | 6,700.00 | 129,959 |
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.