Actoz Soft Co.,Ltd. (KOSDAQ:052790)
South Korea · Delayed Price · Currency is KRW 5,500.00
+30.00 (0.55%)
At close: May 8, 2026
Actoz Soft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5,310.00 | 5,540.00 | 5,310.00 | 5,500.00 | 5,500.00 | 0.55% | 31,314 |
| May 7, 2026 | 5,530.00 | 5,530.00 | 5,400.00 | 5,470.00 | 5,470.00 | -0.91% | 24,037 |
| May 6, 2026 | 5,550.00 | 5,570.00 | 5,350.00 | 5,520.00 | 5,520.00 | -0.54% | 22,420 |
| May 4, 2026 | 5,680.00 | 5,680.00 | 5,470.00 | 5,550.00 | 5,550.00 | -1.94% | 50,763 |
| Apr 30, 2026 | 5,670.00 | 5,700.00 | 5,570.00 | 5,660.00 | 5,660.00 | 0.35% | 30,986 |
| Apr 29, 2026 | 5,830.00 | 5,830.00 | 5,620.00 | 5,640.00 | 5,640.00 | -0.70% | 35,525 |
| Apr 28, 2026 | 5,710.00 | 5,710.00 | 5,600.00 | 5,680.00 | 5,680.00 | -0.53% | 22,608 |
| Apr 27, 2026 | 5,740.00 | 5,800.00 | 5,630.00 | 5,710.00 | 5,710.00 | -0.52% | 19,144 |
| Apr 24, 2026 | 5,750.00 | 5,790.00 | 5,640.00 | 5,740.00 | 5,740.00 | -0.17% | 17,411 |
| Apr 23, 2026 | 5,850.00 | 5,870.00 | 5,670.00 | 5,750.00 | 5,750.00 | -2.04% | 23,246 |
| Apr 22, 2026 | 5,750.00 | 5,900.00 | 5,630.00 | 5,870.00 | 5,870.00 | 2.09% | 46,779 |
| Apr 21, 2026 | 5,750.00 | 5,750.00 | 5,625.00 | 5,750.00 | 5,750.00 | - | 21,171 |
| Apr 20, 2026 | 5,710.00 | 5,790.00 | 5,640.00 | 5,750.00 | 5,750.00 | 1.95% | 41,073 |
| Apr 17, 2026 | 5,670.00 | 5,670.00 | 5,560.00 | 5,640.00 | 5,640.00 | 0.36% | 13,408 |
| Apr 16, 2026 | 5,560.00 | 5,650.00 | 5,520.00 | 5,620.00 | 5,620.00 | 1.63% | 18,545 |
| Apr 15, 2026 | 5,540.00 | 5,590.00 | 5,480.00 | 5,530.00 | 5,530.00 | -0.18% | 14,564 |
| Apr 14, 2026 | 5,400.00 | 5,540.00 | 5,360.00 | 5,540.00 | 5,540.00 | 2.59% | 24,000 |
| Apr 13, 2026 | 5,300.00 | 5,400.00 | 5,290.00 | 5,400.00 | 5,400.00 | 0.37% | 16,712 |
| Apr 10, 2026 | 5,280.00 | 5,400.00 | 5,250.00 | 5,380.00 | 5,380.00 | 2.28% | 15,560 |
| Apr 9, 2026 | 5,280.00 | 5,330.00 | 5,210.00 | 5,260.00 | 5,260.00 | -0.38% | 4,664 |
| Apr 8, 2026 | 5,240.00 | 5,290.00 | 5,190.00 | 5,280.00 | 5,280.00 | 2.13% | 20,792 |
| Apr 7, 2026 | 5,280.00 | 5,300.00 | 5,100.00 | 5,170.00 | 5,170.00 | -2.08% | 24,450 |
| Apr 6, 2026 | 5,350.00 | 5,350.00 | 5,250.00 | 5,280.00 | 5,280.00 | -0.75% | 11,063 |
| Apr 3, 2026 | 5,310.00 | 5,450.00 | 5,210.00 | 5,320.00 | 5,320.00 | 0.57% | 11,483 |
| Apr 2, 2026 | 5,430.00 | 5,440.00 | 5,230.00 | 5,290.00 | 5,290.00 | -2.58% | 16,762 |
| Apr 1, 2026 | 5,390.00 | 5,450.00 | 5,300.00 | 5,430.00 | 5,430.00 | 2.65% | 19,881 |
| Mar 31, 2026 | 5,360.00 | 5,420.00 | 5,200.00 | 5,290.00 | 5,290.00 | -1.86% | 21,125 |
| Mar 30, 2026 | 5,480.00 | 5,480.00 | 5,300.00 | 5,390.00 | 5,390.00 | -3.06% | 40,319 |
| Mar 27, 2026 | 5,460.00 | 5,560.00 | 5,400.00 | 5,560.00 | 5,560.00 | 0.91% | 18,525 |
| Mar 26, 2026 | 5,590.00 | 5,620.00 | 5,440.00 | 5,510.00 | 5,510.00 | -1.08% | 19,259 |
| Mar 25, 2026 | 5,590.00 | 5,590.00 | 5,460.00 | 5,570.00 | 5,570.00 | 2.01% | 14,605 |
| Mar 24, 2026 | 5,470.00 | 5,500.00 | 5,370.00 | 5,460.00 | 5,460.00 | 0.18% | 12,776 |
| Mar 23, 2026 | 5,560.00 | 5,560.00 | 5,390.00 | 5,450.00 | 5,450.00 | -2.15% | 9,794 |
| Mar 20, 2026 | 5,520.00 | 5,600.00 | 5,480.00 | 5,570.00 | 5,570.00 | 0.91% | 10,519 |
| Mar 19, 2026 | 5,570.00 | 5,630.00 | 5,410.00 | 5,520.00 | 5,520.00 | -1.95% | 13,623 |
| Mar 18, 2026 | 5,570.00 | 5,630.00 | 5,550.00 | 5,630.00 | 5,630.00 | 0.36% | 25,927 |
| Mar 17, 2026 | 5,530.00 | 5,680.00 | 5,520.00 | 5,610.00 | 5,610.00 | 2.19% | 29,876 |
| Mar 16, 2026 | 5,470.00 | 5,500.00 | 5,390.00 | 5,490.00 | 5,490.00 | 0.37% | 5,536 |
| Mar 13, 2026 | 5,370.00 | 5,510.00 | 5,290.00 | 5,470.00 | 5,470.00 | 1.48% | 15,253 |
| Mar 12, 2026 | 5,410.00 | 5,410.00 | 5,310.00 | 5,390.00 | 5,390.00 | 0.37% | 3,523 |
| Mar 11, 2026 | 5,350.00 | 5,400.00 | 5,250.00 | 5,370.00 | 5,370.00 | 1.51% | 25,313 |
| Mar 10, 2026 | 5,330.00 | 5,400.00 | 5,200.00 | 5,290.00 | 5,290.00 | -0.19% | 24,287 |
| Mar 9, 2026 | 5,270.00 | 5,370.00 | 5,150.00 | 5,300.00 | 5,300.00 | -1.49% | 7,026 |
| 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 |