Actoz Soft Co.,Ltd. (KOSDAQ:052790)
South Korea · Delayed Price · Currency is KRW 6,140.00
+70.00 (1.15%)
At close: Sep 15, 2025
Actoz Soft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 6,170.00 | 6,190.00 | 6,040.00 | 6,080.00 | - | -0.82% | 8,508 |
| Sep 16, 2025 | 6,080.00 | 6,180.00 | 6,070.00 | 6,130.00 | - | -0.16% | 5,450 |
| Sep 15, 2025 | 6,030.00 | 6,140.00 | 6,030.00 | 6,140.00 | - | 1.15% | 1,996 |
| Sep 12, 2025 | 6,060.00 | 6,120.00 | 6,000.00 | 6,070.00 | - | -0.33% | 10,034 |
| Sep 11, 2025 | 6,210.00 | 6,210.00 | 6,060.00 | 6,090.00 | - | -1.93% | 11,789 |
| Sep 10, 2025 | 6,160.00 | 6,210.00 | 6,120.00 | 6,210.00 | - | 0.65% | 4,078 |
| Sep 9, 2025 | 6,120.00 | 6,170.00 | 6,080.00 | 6,170.00 | - | 0.82% | 2,855 |
| Sep 8, 2025 | 6,060.00 | 6,350.00 | 6,040.00 | 6,120.00 | - | 1.66% | 8,589 |
| Sep 5, 2025 | 6,170.00 | 6,180.00 | 6,000.00 | 6,020.00 | - | -1.95% | 29,212 |
| Sep 4, 2025 | 6,140.00 | 6,170.00 | 6,100.00 | 6,140.00 | - | -0.65% | 4,693 |
| Sep 3, 2025 | 6,200.00 | 6,200.00 | 6,110.00 | 6,180.00 | - | - | 1,927 |
| Sep 2, 2025 | 6,210.00 | 6,240.00 | 6,130.00 | 6,180.00 | - | 0.16% | 3,631 |
| Sep 1, 2025 | 6,200.00 | 6,200.00 | 6,060.00 | 6,170.00 | - | 0.49% | 5,256 |
| Aug 29, 2025 | 6,060.00 | 6,140.00 | 6,030.00 | 6,140.00 | - | 0.66% | 7,595 |
| Aug 28, 2025 | 6,220.00 | 6,450.00 | 6,050.00 | 6,100.00 | - | -1.61% | 20,493 |
| Aug 27, 2025 | 6,220.00 | 6,230.00 | 6,100.00 | 6,200.00 | - | -0.32% | 7,188 |
| Aug 26, 2025 | 6,270.00 | 6,270.00 | 6,130.00 | 6,220.00 | - | -0.80% | 8,316 |
| Aug 25, 2025 | 6,230.00 | 6,280.00 | 6,200.00 | 6,270.00 | - | 0.64% | 1,708 |
| Aug 22, 2025 | 6,210.00 | 6,240.00 | 6,170.00 | 6,230.00 | - | -0.16% | 5,567 |
| Aug 21, 2025 | 6,290.00 | 6,290.00 | 6,170.00 | 6,240.00 | - | 0.65% | 2,113 |
| Aug 20, 2025 | 6,230.00 | 6,250.00 | 6,110.00 | 6,200.00 | - | -0.48% | 7,108 |
| Aug 19, 2025 | 6,300.00 | 6,300.00 | 6,190.00 | 6,230.00 | - | -1.11% | 7,197 |
| Aug 18, 2025 | 6,410.00 | 6,410.00 | 6,300.00 | 6,300.00 | - | -1.72% | 4,159 |
| Aug 14, 2025 | 6,350.00 | 6,560.00 | 6,330.00 | 6,410.00 | - | 0.94% | 2,761 |
| Aug 13, 2025 | 6,390.00 | 6,390.00 | 6,280.00 | 6,350.00 | - | -0.63% | 3,364 |
| Aug 12, 2025 | 6,430.00 | 6,570.00 | 6,380.00 | 6,390.00 | - | -0.62% | 2,578 |
| Aug 11, 2025 | 6,420.00 | 6,470.00 | 6,390.00 | 6,430.00 | - | -0.77% | 3,020 |
| Aug 8, 2025 | 6,400.00 | 6,550.00 | 6,400.00 | 6,480.00 | - | 1.25% | 6,278 |
| Aug 7, 2025 | 6,350.00 | 6,440.00 | 6,350.00 | 6,400.00 | - | 0.79% | 4,554 |
| Aug 6, 2025 | 6,330.00 | 6,370.00 | 6,250.00 | 6,350.00 | - | 0.16% | 6,998 |
| Aug 5, 2025 | 6,350.00 | 6,370.00 | 6,190.00 | 6,340.00 | - | 0.79% | 3,957 |
| Aug 4, 2025 | 6,180.00 | 6,370.00 | 6,160.00 | 6,290.00 | - | 1.78% | 8,205 |
| Aug 1, 2025 | 6,430.00 | 6,430.00 | 6,160.00 | 6,180.00 | - | -4.48% | 26,771 |
| Jul 31, 2025 | 6,550.00 | 6,550.00 | 6,430.00 | 6,470.00 | - | -1.22% | 4,085 |
| Jul 30, 2025 | 6,450.00 | 6,630.00 | 6,410.00 | 6,550.00 | - | 1.55% | 8,196 |
| Jul 29, 2025 | 6,440.00 | 6,460.00 | 6,300.00 | 6,450.00 | - | 0.62% | 4,420 |
| Jul 28, 2025 | 6,440.00 | 6,470.00 | 6,380.00 | 6,410.00 | - | -0.47% | 4,881 |
| Jul 25, 2025 | 6,570.00 | 6,570.00 | 6,410.00 | 6,440.00 | - | -1.53% | 12,934 |
| Jul 24, 2025 | 6,630.00 | 6,700.00 | 6,480.00 | 6,540.00 | - | -1.06% | 16,372 |
| Jul 23, 2025 | 6,750.00 | 6,750.00 | 6,600.00 | 6,610.00 | - | -1.34% | 11,035 |
| Jul 22, 2025 | 6,750.00 | 6,810.00 | 6,630.00 | 6,700.00 | - | -1.47% | 23,799 |
| Jul 21, 2025 | 6,800.00 | 6,820.00 | 6,730.00 | 6,800.00 | - | - | 7,103 |
| Jul 18, 2025 | 6,790.00 | 6,810.00 | 6,670.00 | 6,800.00 | - | - | 19,600 |
| Jul 17, 2025 | 6,830.00 | 6,870.00 | 6,750.00 | 6,800.00 | - | -0.87% | 6,527 |
| Jul 16, 2025 | 7,000.00 | 7,000.00 | 6,790.00 | 6,860.00 | - | -0.58% | 7,214 |
| Jul 15, 2025 | 7,040.00 | 7,200.00 | 6,830.00 | 6,900.00 | - | -1.29% | 18,937 |
| Jul 14, 2025 | 6,860.00 | 7,050.00 | 6,780.00 | 6,990.00 | - | 1.90% | 24,407 |
| Jul 11, 2025 | 6,860.00 | 6,950.00 | 6,830.00 | 6,860.00 | - | -0.29% | 14,346 |
| Jul 10, 2025 | 6,700.00 | 6,940.00 | 6,690.00 | 6,880.00 | - | 1.93% | 28,027 |
| Jul 9, 2025 | 6,800.00 | 6,900.00 | 6,640.00 | 6,750.00 | - | -0.44% | 27,898 |