Actoz Soft Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6,190.00 | 7,500.00 | 6,190.00 | 6,580.00 | 6,580.00 | 705,738 |
| 2024-10-24 | 6,180.00 | 6,300.00 | 6,170.00 | 6,190.00 | 6,190.00 | 3,899 |
| 2024-10-23 | 6,220.00 | 6,380.00 | 6,070.00 | 6,300.00 | 6,300.00 | 9,649 |
| 2024-10-22 | 6,340.00 | 6,380.00 | 6,050.00 | 6,220.00 | 6,220.00 | 18,093 |
| 2024-10-21 | 6,540.00 | 6,540.00 | 6,240.00 | 6,400.00 | 6,400.00 | 15,868 |
| 2024-10-18 | 6,500.00 | 6,690.00 | 6,240.00 | 6,500.00 | 6,500.00 | 16,499 |
| 2024-10-17 | 6,260.00 | 6,430.00 | 6,230.00 | 6,430.00 | 6,430.00 | 10,766 |
| 2024-10-16 | 6,380.00 | 6,470.00 | 6,190.00 | 6,290.00 | 6,290.00 | 25,420 |
| 2024-10-15 | 6,630.00 | 6,640.00 | 6,480.00 | 6,490.00 | 6,490.00 | 53,642 |
| 2024-10-14 | 6,240.00 | 7,820.00 | 6,220.00 | 6,610.00 | 6,610.00 | 747,812 |
| 2024-10-11 | 6,490.00 | 6,490.00 | 6,230.00 | 6,240.00 | 6,240.00 | 5,892 |
| 2024-10-10 | 6,510.00 | 6,550.00 | 6,400.00 | 6,450.00 | 6,450.00 | 8,805 |
| 2024-10-08 | 6,280.00 | 6,540.00 | 6,200.00 | 6,510.00 | 6,510.00 | 19,143 |
| 2024-10-07 | 6,260.00 | 6,260.00 | 6,180.00 | 6,190.00 | 6,190.00 | 12,794 |
| 2024-10-04 | 6,180.00 | 6,310.00 | 6,130.00 | 6,240.00 | 6,240.00 | 11,168 |
| 2024-10-02 | 6,060.00 | 6,180.00 | 5,980.00 | 6,180.00 | 6,180.00 | 12,022 |
| 2024-09-30 | 6,460.00 | 6,490.00 | 5,990.00 | 6,070.00 | 6,070.00 | 89,806 |
| 2024-09-27 | 6,550.00 | 6,580.00 | 6,440.00 | 6,520.00 | 6,520.00 | 16,520 |
| 2024-09-26 | 6,570.00 | 6,580.00 | 6,450.00 | 6,550.00 | 6,550.00 | 28,714 |
| 2024-09-25 | 6,660.00 | 6,680.00 | 6,510.00 | 6,610.00 | 6,610.00 | 16,756 |
| 2024-09-24 | 6,540.00 | 6,620.00 | 6,470.00 | 6,590.00 | 6,590.00 | 10,066 |
| 2024-09-23 | 6,720.00 | 6,750.00 | 6,480.00 | 6,480.00 | 6,480.00 | 30,322 |
| 2024-09-20 | 6,810.00 | 6,920.00 | 6,640.00 | 6,720.00 | 6,720.00 | 51,283 |
| 2024-09-19 | 6,710.00 | 6,860.00 | 6,660.00 | 6,850.00 | 6,850.00 | 2,753 |
| 2024-09-13 | 6,560.00 | 6,830.00 | 6,550.00 | 6,710.00 | 6,710.00 | 12,267 |
| 2024-09-12 | 6,690.00 | 6,790.00 | 6,550.00 | 6,550.00 | 6,550.00 | 14,768 |
| 2024-09-11 | 6,850.00 | 6,900.00 | 6,650.00 | 6,650.00 | 6,650.00 | 11,734 |
| 2024-09-10 | 6,860.00 | 6,900.00 | 6,670.00 | 6,830.00 | 6,830.00 | 5,842 |
| 2024-09-09 | 6,700.00 | 6,850.00 | 6,520.00 | 6,850.00 | 6,850.00 | 8,829 |
| 2024-09-06 | 6,790.00 | 6,850.00 | 6,670.00 | 6,850.00 | 6,850.00 | 6,067 |
| 2024-09-05 | 6,970.00 | 7,060.00 | 6,700.00 | 6,850.00 | 6,850.00 | 11,399 |
| 2024-09-04 | 7,090.00 | 7,190.00 | 6,930.00 | 6,930.00 | 6,930.00 | 11,575 |
| 2024-09-03 | 7,250.00 | 7,530.00 | 7,230.00 | 7,300.00 | 7,300.00 | 8,295 |
| 2024-09-02 | 7,450.00 | 7,490.00 | 7,210.00 | 7,270.00 | 7,270.00 | 3,798 |
| 2024-08-30 | 7,090.00 | 7,520.00 | 7,090.00 | 7,450.00 | 7,450.00 | 11,304 |
| 2024-08-29 | 7,150.00 | 7,180.00 | 6,990.00 | 7,060.00 | 7,060.00 | 25,898 |
| 2024-08-28 | 7,230.00 | 7,280.00 | 7,030.00 | 7,200.00 | 7,200.00 | 17,207 |
| 2024-08-27 | 7,300.00 | 7,320.00 | 7,140.00 | 7,220.00 | 7,220.00 | 10,106 |
| 2024-08-26 | 7,770.00 | 7,770.00 | 7,300.00 | 7,300.00 | 7,300.00 | 22,481 |
| 2024-08-23 | 7,730.00 | 7,850.00 | 7,650.00 | 7,770.00 | 7,770.00 | 5,948 |
| 2024-08-22 | 7,750.00 | 7,850.00 | 7,590.00 | 7,800.00 | 7,800.00 | 7,966 |
| 2024-08-21 | 7,930.00 | 7,930.00 | 7,600.00 | 7,750.00 | 7,750.00 | 16,656 |
| 2024-08-20 | 7,850.00 | 7,990.00 | 7,850.00 | 7,890.00 | 7,890.00 | 5,691 |
| 2024-08-19 | 7,720.00 | 7,930.00 | 7,650.00 | 7,930.00 | 7,930.00 | 7,384 |
| 2024-08-16 | 7,740.00 | 7,800.00 | 7,700.00 | 7,720.00 | 7,720.00 | 7,584 |
| 2024-08-14 | 7,660.00 | 7,870.00 | 7,630.00 | 7,850.00 | 7,850.00 | 10,342 |
| 2024-08-13 | 7,640.00 | 7,640.00 | 7,400.00 | 7,620.00 | 7,620.00 | 8,735 |
| 2024-08-12 | 7,410.00 | 7,610.00 | 7,410.00 | 7,610.00 | 7,610.00 | 3,194 |
| 2024-08-09 | 7,070.00 | 7,470.00 | 7,070.00 | 7,410.00 | 7,410.00 | 9,415 |
| 2024-08-08 | 7,270.00 | 7,290.00 | 6,970.00 | 7,010.00 | 7,010.00 | 19,870 |
| 2024-08-07 | 7,220.00 | 7,500.00 | 7,220.00 | 7,330.00 | 7,330.00 | 7,419 |
| 2024-08-06 | 7,060.00 | 7,540.00 | 7,060.00 | 7,320.00 | 7,320.00 | 40,816 |
| 2024-08-05 | 7,900.00 | 8,300.00 | 6,630.00 | 7,500.00 | 7,500.00 | 44,880 |
| 2024-08-02 | 8,300.00 | 8,340.00 | 7,930.00 | 7,930.00 | 7,930.00 | 19,057 |
| 2024-08-01 | 8,100.00 | 8,900.00 | 8,100.00 | 8,250.00 | 8,250.00 | 49,722 |
| 2024-07-31 | 8,120.00 | 8,160.00 | 8,050.00 | 8,080.00 | 8,080.00 | 18,112 |
| 2024-07-30 | 8,110.00 | 8,510.00 | 7,870.00 | 8,120.00 | 8,120.00 | 20,280 |
| 2024-07-29 | 7,930.00 | 8,470.00 | 7,930.00 | 8,150.00 | 8,150.00 | 9,104 |
| 2024-07-26 | 8,070.00 | 8,150.00 | 8,000.00 | 8,000.00 | 8,000.00 | 16,713 |
| 2024-07-25 | 8,030.00 | 8,140.00 | 7,750.00 | 8,140.00 | 8,140.00 | 16,686 |
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.