Actoz Soft Co.,Ltd. (KOSDAQ:052790)
South Korea · Delayed Price · Currency is KRW 5,980.00
+90.00 (1.53%)
At close: Jan 23, 2026
Actoz Soft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 6,200.00 | 6,200.00 | 6,130.00 | 6,170.00 | 6,170.00 | 0.98% | 1,881 |
| Dec 16, 2025 | 6,220.00 | 6,220.00 | 6,100.00 | 6,110.00 | 6,110.00 | -1.77% | 11,672 |
| Dec 15, 2025 | 6,230.00 | 6,260.00 | 6,140.00 | 6,220.00 | 6,220.00 | 0.48% | 9,471 |
| Dec 12, 2025 | 6,180.00 | 6,220.00 | 6,100.00 | 6,190.00 | 6,190.00 | 0.16% | 9,568 |
| Dec 11, 2025 | 6,240.00 | 6,240.00 | 6,100.00 | 6,180.00 | 6,180.00 | -0.32% | 9,853 |
| Dec 10, 2025 | 6,290.00 | 6,290.00 | 6,150.00 | 6,200.00 | 6,200.00 | -0.48% | 11,626 |
| Dec 9, 2025 | 6,200.00 | 6,250.00 | 6,100.00 | 6,230.00 | 6,230.00 | 0.48% | 6,200 |
| Dec 8, 2025 | 6,300.00 | 6,300.00 | 6,180.00 | 6,200.00 | 6,200.00 | -0.80% | 5,423 |
| Dec 5, 2025 | 6,070.00 | 6,290.00 | 6,030.00 | 6,250.00 | 6,250.00 | 0.97% | 10,467 |
| Dec 4, 2025 | 6,310.00 | 6,310.00 | 6,150.00 | 6,190.00 | 6,190.00 | -1.43% | 11,393 |
| Dec 3, 2025 | 6,280.00 | 6,300.00 | 6,220.00 | 6,280.00 | 6,280.00 | - | 7,727 |
| Dec 2, 2025 | 6,230.00 | 6,310.00 | 6,230.00 | 6,280.00 | 6,280.00 | 0.80% | 8,097 |
| Dec 1, 2025 | 6,270.00 | 6,310.00 | 6,210.00 | 6,230.00 | 6,230.00 | 0.16% | 14,125 |
| Nov 28, 2025 | 6,130.00 | 6,260.00 | 6,100.00 | 6,220.00 | 6,220.00 | 1.47% | 13,697 |
| Nov 27, 2025 | 6,260.00 | 6,260.00 | 6,100.00 | 6,130.00 | 6,130.00 | -1.92% | 10,503 |
| Nov 26, 2025 | 6,190.00 | 6,250.00 | 6,130.00 | 6,250.00 | 6,250.00 | 2.12% | 16,963 |
| Nov 25, 2025 | 6,050.00 | 6,160.00 | 6,050.00 | 6,120.00 | 6,120.00 | 0.99% | 12,262 |
| Nov 24, 2025 | 6,310.00 | 6,310.00 | 5,960.00 | 6,060.00 | 6,060.00 | 1.85% | 17,881 |
| Nov 21, 2025 | 6,050.00 | 6,070.00 | 5,850.00 | 5,950.00 | 5,950.00 | -2.14% | 16,471 |
| Nov 20, 2025 | 6,090.00 | 6,100.00 | 6,010.00 | 6,080.00 | 6,080.00 | 1.67% | 3,113 |
| Nov 19, 2025 | 5,860.00 | 6,090.00 | 5,850.00 | 5,980.00 | 5,980.00 | 0.84% | 18,660 |
| Nov 18, 2025 | 6,070.00 | 6,150.00 | 5,910.00 | 5,930.00 | 5,930.00 | -3.89% | 32,842 |
| Nov 17, 2025 | 6,290.00 | 6,290.00 | 6,050.00 | 6,170.00 | 6,170.00 | -0.64% | 9,795 |
| Nov 14, 2025 | 6,120.00 | 6,340.00 | 6,090.00 | 6,210.00 | 6,210.00 | 0.81% | 20,141 |
| Nov 13, 2025 | 6,160.00 | 6,160.00 | 6,100.00 | 6,160.00 | 6,160.00 | 0.16% | 4,894 |
| Nov 12, 2025 | 6,090.00 | 6,160.00 | 6,060.00 | 6,150.00 | 6,150.00 | 0.99% | 10,459 |