Actoz Soft Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4,795.00 | 4,830.00 | 4,655.00 | 4,830.00 | 4,830.00 | 28,110 |
| 2026-10-16 | 4,625.00 | 4,930.00 | 4,625.00 | 4,795.00 | 4,795.00 | 181,708 |
| 2026-10-15 | 4,545.00 | 4,710.00 | 4,545.00 | 4,670.00 | 4,670.00 | 19,611 |
| 2026-10-14 | 4,645.00 | 4,690.00 | 4,565.00 | 4,635.00 | 4,635.00 | 15,626 |
| 2026-10-13 | 4,525.00 | 4,655.00 | 4,485.00 | 4,605.00 | 4,605.00 | 35,628 |
| 2026-10-12 | 4,525.00 | 4,675.00 | 4,515.00 | 4,605.00 | 4,605.00 | 36,231 |
| 2026-10-08 | 4,695.00 | 4,715.00 | 4,530.00 | 4,570.00 | 4,570.00 | 48,241 |
| 2026-10-07 | 4,750.00 | 4,910.00 | 4,680.00 | 4,695.00 | 4,695.00 | 40,266 |
| 2026-10-06 | 4,730.00 | 4,845.00 | 4,700.00 | 4,795.00 | 4,795.00 | 49,273 |
| 2026-10-02 | 4,750.00 | 4,800.00 | 4,605.00 | 4,730.00 | 4,730.00 | 33,518 |
| 2026-10-01 | 4,670.00 | 4,815.00 | 4,605.00 | 4,780.00 | 4,780.00 | 56,490 |
| 2026-09-30 | 4,805.00 | 4,805.00 | 4,650.00 | 4,680.00 | 4,680.00 | 61,136 |
| 2026-09-29 | 4,880.00 | 4,950.00 | 4,565.00 | 4,705.00 | 4,705.00 | 184,474 |
| 2026-09-28 | 4,000.00 | 4,995.00 | 3,985.00 | 4,870.00 | 4,870.00 | 1,227,493 |
| 2026-09-23 | 4,005.00 | 4,020.00 | 3,960.00 | 4,000.00 | 4,000.00 | 6,394 |
| 2026-09-22 | 4,060.00 | 4,060.00 | 3,965.00 | 3,995.00 | 3,995.00 | 12,511 |
| 2026-09-21 | 4,085.00 | 4,220.00 | 4,000.00 | 4,035.00 | 4,035.00 | 10,781 |
| 2026-09-18 | 4,190.00 | 4,190.00 | 4,030.00 | 4,110.00 | 4,110.00 | 43,651 |
| 2026-09-17 | 4,225.00 | 4,225.00 | 4,080.00 | 4,110.00 | 4,110.00 | 19,477 |
| 2026-09-16 | 4,175.00 | 4,230.00 | 4,155.00 | 4,180.00 | 4,180.00 | 6,341 |
| 2026-09-15 | 4,185.00 | 4,260.00 | 4,140.00 | 4,205.00 | 4,205.00 | 7,743 |
| 2026-09-14 | 4,270.00 | 4,270.00 | 4,080.00 | 4,185.00 | 4,185.00 | 18,693 |
| 2026-09-11 | 4,035.00 | 4,165.00 | 4,020.00 | 4,135.00 | 4,135.00 | 12,470 |
| 2026-09-10 | 4,100.00 | 4,100.00 | 4,010.00 | 4,095.00 | 4,095.00 | 4,682 |
| 2026-09-09 | 4,035.00 | 4,110.00 | 4,030.00 | 4,100.00 | 4,100.00 | 7,120 |
| 2026-09-08 | 4,080.00 | 4,100.00 | 4,020.00 | 4,080.00 | 4,080.00 | 10,548 |
| 2026-09-07 | 4,110.00 | 4,130.00 | 4,045.00 | 4,080.00 | 4,080.00 | 6,145 |
| 2026-09-04 | 3,980.00 | 4,095.00 | 3,980.00 | 4,085.00 | 4,085.00 | 9,054 |
| 2026-09-03 | 4,090.00 | 4,165.00 | 3,935.00 | 4,005.00 | 4,005.00 | 23,035 |
| 2026-09-02 | 4,120.00 | 4,150.00 | 4,060.00 | 4,100.00 | 4,100.00 | 5,097 |
| 2026-09-01 | 4,105.00 | 4,180.00 | 4,060.00 | 4,170.00 | 4,170.00 | 7,924 |
| 2026-08-31 | 4,090.00 | 4,370.00 | 3,970.00 | 4,110.00 | 4,110.00 | 23,030 |
| 2026-08-28 | 4,025.00 | 4,100.00 | 3,995.00 | 4,095.00 | 4,095.00 | 9,906 |
| 2026-08-27 | 4,100.00 | 4,100.00 | 3,980.00 | 4,060.00 | 4,060.00 | 12,336 |
| 2026-08-26 | 3,955.00 | 4,025.00 | 3,915.00 | 4,015.00 | 4,015.00 | 28,769 |
| 2026-08-25 | 3,805.00 | 3,980.00 | 3,770.00 | 3,975.00 | 3,975.00 | 23,695 |
| 2026-08-24 | 3,735.00 | 3,885.00 | 3,735.00 | 3,875.00 | 3,875.00 | 8,854 |
| 2026-08-21 | 3,870.00 | 3,875.00 | 3,750.00 | 3,775.00 | 3,775.00 | 32,053 |
| 2026-08-20 | 3,900.00 | 3,900.00 | 3,795.00 | 3,890.00 | 3,890.00 | 23,402 |
| 2026-08-19 | 3,965.00 | 3,965.00 | 3,795.00 | 3,850.00 | 3,850.00 | 37,330 |
| 2026-08-18 | 4,070.00 | 4,120.00 | 3,890.00 | 3,965.00 | 3,965.00 | 63,320 |
| 2026-08-14 | 4,015.00 | 4,135.00 | 3,980.00 | 4,030.00 | 4,030.00 | 53,891 |
| 2026-08-13 | 4,175.00 | 4,215.00 | 3,995.00 | 4,010.00 | 4,010.00 | 44,209 |
| 2026-08-12 | 4,305.00 | 4,305.00 | 4,105.00 | 4,175.00 | 4,175.00 | 12,466 |
| 2026-08-11 | 4,360.00 | 4,365.00 | 4,170.00 | 4,240.00 | 4,240.00 | 20,896 |
| 2026-08-10 | 4,190.00 | 4,200.00 | 4,100.00 | 4,190.00 | 4,190.00 | 5,587 |
| 2026-08-07 | 4,150.00 | 4,150.00 | 4,025.00 | 4,100.00 | 4,100.00 | 2,813 |
| 2026-08-06 | 4,065.00 | 4,140.00 | 3,980.00 | 4,140.00 | 4,140.00 | 22,887 |
| 2026-08-05 | 4,180.00 | 4,180.00 | 4,020.00 | 4,090.00 | 4,090.00 | 33,365 |
| 2026-08-04 | 4,015.00 | 4,195.00 | 3,930.00 | 4,130.00 | 4,130.00 | 16,226 |
| 2026-08-03 | 3,945.00 | 4,110.00 | 3,915.00 | 4,095.00 | 4,095.00 | 11,618 |
| 2026-07-31 | 3,870.00 | 3,960.00 | 3,850.00 | 3,945.00 | 3,945.00 | 13,715 |
| 2026-07-30 | 3,680.00 | 3,990.00 | 3,680.00 | 3,900.00 | 3,900.00 | 15,215 |
| 2026-07-29 | 3,950.00 | 4,100.00 | 3,680.00 | 3,760.00 | 3,760.00 | 29,001 |
| 2026-07-28 | 4,145.00 | 4,145.00 | 3,960.00 | 4,000.00 | 4,000.00 | 12,576 |
| 2026-07-27 | 4,090.00 | 4,165.00 | 4,057.00 | 4,150.00 | 4,150.00 | 8,865 |
| 2026-07-24 | 4,175.00 | 4,175.00 | 3,995.00 | 4,010.00 | 4,010.00 | 30,559 |
| 2026-07-23 | 4,090.00 | 4,180.00 | 4,065.00 | 4,160.00 | 4,160.00 | 19,234 |
| 2026-07-22 | 4,180.00 | 4,210.00 | 4,060.00 | 4,105.00 | 4,105.00 | 31,998 |
| 2026-07-21 | 4,080.00 | 4,180.00 | 4,010.00 | 4,180.00 | 4,180.00 | 12,519 |
Page 1 of 21 · 1,226 trading daysOlder →
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.