Actoz Soft Co.,Ltd. (KOSDAQ:052790)
South Korea · Delayed Price · Currency is KRW 5,380.00
+20.00 (0.37%)
At close: Mar 6, 2026
Actoz Soft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5,360.00 | 5,450.00 | 5,240.00 | 5,380.00 | 5,380.00 | 0.37% | 23,668 |
| Mar 5, 2026 | 5,120.00 | 5,390.00 | 5,120.00 | 5,360.00 | 5,360.00 | 7.52% | 20,025 |
| Mar 4, 2026 | 5,610.00 | 5,610.00 | 4,985.00 | 4,985.00 | 4,985.00 | -12.24% | 113,132 |
| Mar 3, 2026 | 5,700.00 | 5,790.00 | 5,600.00 | 5,680.00 | 5,680.00 | -2.41% | 53,593 |
| Feb 27, 2026 | 5,830.00 | 5,890.00 | 5,760.00 | 5,820.00 | 5,820.00 | -1.36% | 62,390 |
| Feb 26, 2026 | 5,950.00 | 6,000.00 | 5,850.00 | 5,900.00 | 5,900.00 | -0.67% | 53,763 |
| Feb 25, 2026 | 6,010.00 | 6,010.00 | 5,880.00 | 5,940.00 | 5,940.00 | -0.67% | 84,290 |
| Feb 24, 2026 | 5,990.00 | 6,020.00 | 5,950.00 | 5,980.00 | 5,980.00 | -0.17% | 23,559 |
| Feb 23, 2026 | 6,000.00 | 6,090.00 | 5,930.00 | 5,990.00 | 5,990.00 | -0.17% | 23,070 |
| Feb 20, 2026 | 5,900.00 | 6,010.00 | 5,900.00 | 6,000.00 | 6,000.00 | 0.84% | 49,674 |
| Feb 19, 2026 | 5,890.00 | 5,960.00 | 5,880.00 | 5,950.00 | 5,950.00 | 0.85% | 38,411 |
| Feb 13, 2026 | 6,040.00 | 6,040.00 | 5,870.00 | 5,900.00 | 5,900.00 | -1.34% | 46,194 |
| Feb 12, 2026 | 6,040.00 | 6,040.00 | 5,900.00 | 5,980.00 | 5,980.00 | -0.17% | 41,652 |
| Feb 11, 2026 | 6,070.00 | 6,070.00 | 5,950.00 | 5,990.00 | 5,990.00 | -0.99% | 31,867 |
| Feb 10, 2026 | 6,020.00 | 6,100.00 | 5,980.00 | 6,050.00 | 6,050.00 | 0.50% | 41,789 |
| Feb 9, 2026 | 5,860.00 | 6,050.00 | 5,840.00 | 6,020.00 | 6,020.00 | 3.08% | 66,223 |
| Feb 6, 2026 | 5,990.00 | 5,990.00 | 5,800.00 | 5,840.00 | 5,840.00 | -2.67% | 64,582 |
| Feb 5, 2026 | 6,030.00 | 6,050.00 | 5,940.00 | 6,000.00 | 6,000.00 | -0.50% | 24,106 |
| Feb 4, 2026 | 5,950.00 | 6,050.00 | 5,950.00 | 6,030.00 | 6,030.00 | 0.67% | 16,148 |
| Feb 3, 2026 | 5,970.00 | 6,070.00 | 5,850.00 | 5,990.00 | 5,990.00 | 1.18% | 52,979 |
| Feb 2, 2026 | 6,000.00 | 6,090.00 | 5,900.00 | 5,920.00 | 5,920.00 | -1.33% | 48,773 |
| Jan 30, 2026 | 6,060.00 | 6,100.00 | 5,980.00 | 6,000.00 | 6,000.00 | -1.64% | 75,683 |
| Jan 29, 2026 | 6,190.00 | 6,200.00 | 6,060.00 | 6,100.00 | 6,100.00 | -1.45% | 84,591 |
| Jan 28, 2026 | 6,260.00 | 6,260.00 | 6,150.00 | 6,190.00 | 6,190.00 | -1.43% | 50,230 |
| Jan 27, 2026 | 6,110.00 | 6,570.00 | 6,060.00 | 6,280.00 | 6,280.00 | 3.63% | 392,291 |
| Jan 26, 2026 | 5,980.00 | 6,110.00 | 5,950.00 | 6,060.00 | 6,060.00 | 1.34% | 82,190 |
| Jan 23, 2026 | 5,890.00 | 5,980.00 | 5,870.00 | 5,980.00 | 5,980.00 | 1.53% | 14,538 |
| Jan 22, 2026 | 5,880.00 | 5,920.00 | 5,770.00 | 5,890.00 | 5,890.00 | 0.17% | 41,397 |
| Jan 21, 2026 | 5,850.00 | 5,950.00 | 5,780.00 | 5,880.00 | 5,880.00 | -0.17% | 29,370 |
| Jan 20, 2026 | 5,970.00 | 6,050.00 | 5,840.00 | 5,890.00 | 5,890.00 | -1.34% | 89,708 |
| Jan 19, 2026 | 6,050.00 | 6,050.00 | 5,850.00 | 5,970.00 | 5,970.00 | -0.83% | 67,935 |
| Jan 16, 2026 | 6,060.00 | 6,070.00 | 5,970.00 | 6,020.00 | 6,020.00 | -0.50% | 25,069 |
| Jan 15, 2026 | 6,130.00 | 6,130.00 | 6,000.00 | 6,050.00 | 6,050.00 | -0.66% | 23,477 |
| Jan 14, 2026 | 6,050.00 | 6,150.00 | 6,020.00 | 6,090.00 | 6,090.00 | 0.66% | 30,432 |
| Jan 13, 2026 | 6,040.00 | 6,090.00 | 6,000.00 | 6,050.00 | 6,050.00 | - | 17,359 |
| Jan 12, 2026 | 6,040.00 | 6,080.00 | 6,000.00 | 6,050.00 | 6,050.00 | 0.17% | 13,512 |
| Jan 9, 2026 | 5,970.00 | 6,080.00 | 5,970.00 | 6,040.00 | 6,040.00 | 1.17% | 18,897 |
| Jan 8, 2026 | 6,050.00 | 6,080.00 | 5,970.00 | 5,970.00 | 5,970.00 | -1.16% | 34,335 |
| Jan 7, 2026 | 6,170.00 | 6,190.00 | 6,030.00 | 6,040.00 | 6,040.00 | -2.11% | 43,178 |
| Jan 6, 2026 | 6,210.00 | 6,210.00 | 6,130.00 | 6,170.00 | 6,170.00 | -0.64% | 38,981 |
| Jan 5, 2026 | 6,340.00 | 6,340.00 | 6,170.00 | 6,210.00 | 6,210.00 | -1.27% | 40,177 |
| Jan 2, 2026 | 6,170.00 | 6,320.00 | 6,150.00 | 6,290.00 | 6,290.00 | 2.61% | 55,456 |
| Dec 30, 2025 | 6,090.00 | 6,160.00 | 6,070.00 | 6,130.00 | 6,130.00 | 0.66% | 27,823 |
| Dec 29, 2025 | 6,040.00 | 6,140.00 | 6,010.00 | 6,090.00 | 6,090.00 | 0.66% | 31,912 |
| Dec 26, 2025 | 6,090.00 | 6,140.00 | 6,040.00 | 6,050.00 | 6,050.00 | -0.66% | 41,353 |
| Dec 24, 2025 | 6,120.00 | 6,160.00 | 6,030.00 | 6,090.00 | 6,090.00 | -0.33% | 92,562 |
| Dec 23, 2025 | 6,050.00 | 6,930.00 | 6,050.00 | 6,110.00 | 6,110.00 | 0.99% | 1,966,436 |
| Dec 22, 2025 | 6,200.00 | 6,200.00 | 6,000.00 | 6,050.00 | 6,050.00 | -1.94% | 43,026 |
| Dec 19, 2025 | 6,270.00 | 6,270.00 | 6,000.00 | 6,170.00 | 6,170.00 | 0.16% | 46,694 |
| Dec 18, 2025 | 6,220.00 | 6,220.00 | 6,120.00 | 6,160.00 | 6,160.00 | -0.16% | 7,389 |