Actoz Soft Co.,Ltd. (KOSDAQ:052790)
South Korea · Delayed Price · Currency is KRW 4,095.00
+150.00 (3.80%)
At close: Aug 3, 2026
Actoz Soft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3,870.00 | 3,960.00 | 3,850.00 | 3,945.00 | 3,945.00 | 1.15% | 13,715 |
| Jul 30, 2026 | 3,680.00 | 3,990.00 | 3,680.00 | 3,900.00 | 3,900.00 | 3.72% | 15,215 |
| Jul 29, 2026 | 3,950.00 | 4,100.00 | 3,680.00 | 3,760.00 | 3,760.00 | -6.00% | 28,912 |
| Jul 28, 2026 | 4,145.00 | 4,145.00 | 3,960.00 | 4,000.00 | 4,000.00 | -3.61% | 12,476 |
| Jul 27, 2026 | 4,090.00 | 4,165.00 | 4,057.00 | 4,150.00 | 4,150.00 | 3.49% | 8,865 |
| Jul 24, 2026 | 4,175.00 | 4,175.00 | 3,995.00 | 4,010.00 | 4,010.00 | -3.61% | 30,559 |
| Jul 23, 2026 | 4,090.00 | 4,180.00 | 4,065.00 | 4,160.00 | 4,160.00 | 1.34% | 19,234 |
| Jul 22, 2026 | 4,180.00 | 4,210.00 | 4,060.00 | 4,105.00 | 4,105.00 | -1.79% | 31,997 |
| Jul 21, 2026 | 4,080.00 | 4,180.00 | 4,010.00 | 4,180.00 | 4,180.00 | 1.70% | 12,518 |
| Jul 20, 2026 | 4,220.00 | 4,220.00 | 4,040.00 | 4,110.00 | 4,110.00 | -2.61% | 16,695 |
| Jul 16, 2026 | 4,305.00 | 4,335.00 | 4,165.00 | 4,220.00 | 4,220.00 | -2.09% | 24,739 |
| Jul 15, 2026 | 4,190.00 | 4,315.00 | 4,190.00 | 4,310.00 | 4,310.00 | 2.25% | 19,176 |
| Jul 14, 2026 | 4,200.00 | 4,255.00 | 4,110.00 | 4,215.00 | 4,215.00 | -0.35% | 11,581 |
| Jul 13, 2026 | 4,470.00 | 4,485.00 | 4,190.00 | 4,230.00 | 4,230.00 | -4.84% | 52,000 |
| Jul 10, 2026 | 4,370.00 | 4,545.00 | 4,365.00 | 4,445.00 | 4,445.00 | 1.72% | 51,295 |
| Jul 9, 2026 | 4,385.00 | 4,445.00 | 4,330.00 | 4,370.00 | 4,370.00 | -0.34% | 10,291 |
| Jul 8, 2026 | 4,495.00 | 4,590.00 | 4,310.00 | 4,385.00 | 4,385.00 | -2.56% | 7,957 |
| Jul 7, 2026 | 4,635.00 | 4,640.00 | 4,435.00 | 4,500.00 | 4,500.00 | -1.96% | 14,092 |
| Jul 6, 2026 | 4,620.00 | 4,625.00 | 4,465.00 | 4,590.00 | 4,590.00 | 2.68% | 28,731 |
| Jul 3, 2026 | 4,430.00 | 4,595.00 | 4,335.00 | 4,470.00 | 4,470.00 | 0.68% | 32,574 |
| Jul 2, 2026 | 4,835.00 | 4,930.00 | 4,355.00 | 4,440.00 | 4,440.00 | -8.45% | 81,437 |
| Jul 1, 2026 | 4,570.00 | 5,300.00 | 4,425.00 | 4,850.00 | 4,850.00 | 14.39% | 542,660 |
| Jun 30, 2026 | 4,345.00 | 4,345.00 | 4,115.00 | 4,240.00 | 4,240.00 | -0.24% | 13,008 |
| Jun 29, 2026 | 4,010.00 | 4,275.00 | 3,930.00 | 4,250.00 | 4,250.00 | 5.99% | 26,839 |
| Jun 26, 2026 | 4,100.00 | 4,105.00 | 3,905.00 | 4,010.00 | 4,010.00 | -1.84% | 29,958 |
| Jun 25, 2026 | 4,155.00 | 4,270.00 | 4,035.00 | 4,085.00 | 4,085.00 | -1.68% | 24,537 |
| Jun 24, 2026 | 4,200.00 | 4,200.00 | 4,000.00 | 4,155.00 | 4,155.00 | 0.85% | 27,473 |
| Jun 23, 2026 | 4,355.00 | 4,430.00 | 4,100.00 | 4,120.00 | 4,120.00 | -7.31% | 43,431 |
| Jun 22, 2026 | 4,350.00 | 4,445.00 | 4,195.00 | 4,445.00 | 4,445.00 | 1.60% | 27,908 |
| Jun 19, 2026 | 4,645.00 | 4,650.00 | 4,335.00 | 4,375.00 | 4,375.00 | -6.52% | 62,353 |
| Jun 18, 2026 | 4,710.00 | 4,710.00 | 4,430.00 | 4,680.00 | 4,680.00 | 0.75% | 29,808 |
| Jun 17, 2026 | 4,345.00 | 4,685.00 | 4,310.00 | 4,645.00 | 4,645.00 | 6.05% | 46,646 |
| Jun 16, 2026 | 4,495.00 | 4,535.00 | 4,295.00 | 4,380.00 | 4,380.00 | -2.45% | 34,573 |
| Jun 15, 2026 | 4,400.00 | 4,490.00 | 4,310.00 | 4,490.00 | 4,490.00 | 4.42% | 22,142 |
| Jun 12, 2026 | 4,205.00 | 4,385.00 | 4,205.00 | 4,300.00 | 4,300.00 | 2.26% | 83,064 |
| Jun 11, 2026 | 4,230.00 | 4,260.00 | 4,135.00 | 4,205.00 | 4,205.00 | -0.83% | 32,352 |
| Jun 10, 2026 | 4,245.00 | 4,285.00 | 4,155.00 | 4,240.00 | 4,240.00 | -0.93% | 8,800 |
| Jun 9, 2026 | 4,100.00 | 4,350.00 | 4,065.00 | 4,280.00 | 4,280.00 | 4.39% | 22,198 |
| Jun 8, 2026 | 4,105.00 | 4,200.00 | 4,025.00 | 4,100.00 | 4,100.00 | -3.76% | 39,337 |
| Jun 5, 2026 | 4,320.00 | 4,320.00 | 4,145.00 | 4,260.00 | 4,260.00 | -0.70% | 30,467 |
| Jun 4, 2026 | 4,395.00 | 4,435.00 | 4,265.00 | 4,290.00 | 4,290.00 | -1.38% | 20,843 |
| Jun 2, 2026 | 4,320.00 | 4,350.00 | 4,200.00 | 4,350.00 | 4,350.00 | 0.69% | 20,636 |
| Jun 1, 2026 | 4,610.00 | 4,610.00 | 4,310.00 | 4,320.00 | 4,320.00 | -6.29% | 55,034 |
| May 29, 2026 | 4,610.00 | 4,620.00 | 4,460.00 | 4,610.00 | 4,610.00 | 0.88% | 29,551 |
| May 28, 2026 | 4,665.00 | 4,685.00 | 4,455.00 | 4,570.00 | 4,570.00 | -0.98% | 25,878 |
| May 27, 2026 | 4,800.00 | 4,800.00 | 4,550.00 | 4,615.00 | 4,615.00 | -3.85% | 35,659 |
| May 26, 2026 | 4,980.00 | 4,980.00 | 4,730.00 | 4,800.00 | 4,800.00 | -1.13% | 17,459 |
| May 22, 2026 | 4,745.00 | 4,855.00 | 4,745.00 | 4,855.00 | 4,855.00 | 2.32% | 12,126 |
| May 21, 2026 | 4,865.00 | 4,885.00 | 4,735.00 | 4,745.00 | 4,745.00 | 0.11% | 13,826 |
| May 20, 2026 | 5,060.00 | 5,060.00 | 4,680.00 | 4,740.00 | 4,740.00 | -4.63% | 51,939 |