Actoz Soft Co.,Ltd. (KOSDAQ:052790)
South Korea · Delayed Price · Currency is KRW 4,610.00
+40.00 (0.88%)
At close: May 29, 2026
Actoz Soft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 5,000.00 | 5,020.00 | 4,875.00 | 4,970.00 | 4,970.00 | -0.30% | 25,867 |
| May 18, 2026 | 5,150.00 | 5,170.00 | 4,670.00 | 4,985.00 | 4,985.00 | -3.20% | 23,652 |
| May 15, 2026 | 5,230.00 | 5,250.00 | 5,050.00 | 5,150.00 | 5,150.00 | -1.53% | 25,478 |
| May 14, 2026 | 5,090.00 | 5,230.00 | 5,070.00 | 5,230.00 | 5,230.00 | 3.36% | 25,826 |
| May 13, 2026 | 5,160.00 | 5,180.00 | 5,010.00 | 5,060.00 | 5,060.00 | -1.75% | 28,523 |
| May 12, 2026 | 5,310.00 | 5,320.00 | 5,070.00 | 5,150.00 | 5,150.00 | -2.65% | 85,350 |
| May 11, 2026 | 5,500.00 | 5,500.00 | 5,280.00 | 5,290.00 | 5,290.00 | -3.82% | 27,830 |
| May 8, 2026 | 5,310.00 | 5,540.00 | 5,310.00 | 5,500.00 | 5,500.00 | 0.55% | 31,590 |
| May 7, 2026 | 5,530.00 | 5,530.00 | 5,400.00 | 5,470.00 | 5,470.00 | -0.91% | 24,043 |
| May 6, 2026 | 5,550.00 | 5,570.00 | 5,350.00 | 5,520.00 | 5,520.00 | -0.54% | 22,426 |
| 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% | 35,725 |
| Apr 28, 2026 | 5,710.00 | 5,710.00 | 5,600.00 | 5,680.00 | 5,680.00 | -0.53% | 22,812 |
| Apr 27, 2026 | 5,740.00 | 5,800.00 | 5,630.00 | 5,710.00 | 5,710.00 | -0.52% | 19,169 |
| Apr 24, 2026 | 5,750.00 | 5,790.00 | 5,640.00 | 5,740.00 | 5,740.00 | -0.17% | 18,246 |
| Apr 23, 2026 | 5,850.00 | 5,870.00 | 5,670.00 | 5,750.00 | 5,750.00 | -2.04% | 24,392 |
| Apr 22, 2026 | 5,750.00 | 5,900.00 | 5,630.00 | 5,870.00 | 5,870.00 | 2.09% | 46,881 |
| 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% | 41,123 |
| Apr 17, 2026 | 5,670.00 | 5,670.00 | 5,560.00 | 5,640.00 | 5,640.00 | 0.36% | 17,010 |
| Apr 16, 2026 | 5,560.00 | 5,650.00 | 5,520.00 | 5,620.00 | 5,620.00 | 1.63% | 18,577 |
| 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% | 24,100 |
| 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% | 15,593 |
| Apr 9, 2026 | 5,280.00 | 5,330.00 | 5,210.00 | 5,260.00 | 5,260.00 | -0.38% | 4,669 |
| Apr 8, 2026 | 5,240.00 | 5,290.00 | 5,190.00 | 5,280.00 | 5,280.00 | 2.13% | 20,802 |
| Apr 7, 2026 | 5,280.00 | 5,300.00 | 5,100.00 | 5,170.00 | 5,170.00 | -2.08% | 27,417 |
| 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% | 11,495 |
| Apr 2, 2026 | 5,430.00 | 5,440.00 | 5,230.00 | 5,290.00 | 5,290.00 | -2.58% | 16,783 |
| Apr 1, 2026 | 5,390.00 | 5,450.00 | 5,300.00 | 5,430.00 | 5,430.00 | 2.65% | 19,988 |
| Mar 31, 2026 | 5,360.00 | 5,420.00 | 5,200.00 | 5,290.00 | 5,290.00 | -1.86% | 21,156 |
| Mar 30, 2026 | 5,480.00 | 5,480.00 | 5,300.00 | 5,390.00 | 5,390.00 | -3.06% | 41,344 |
| Mar 27, 2026 | 5,460.00 | 5,560.00 | 5,400.00 | 5,560.00 | 5,560.00 | 0.91% | 18,647 |
| Mar 26, 2026 | 5,590.00 | 5,620.00 | 5,440.00 | 5,510.00 | 5,510.00 | -1.08% | 21,293 |
| Mar 25, 2026 | 5,590.00 | 5,590.00 | 5,460.00 | 5,570.00 | 5,570.00 | 2.01% | 14,802 |
| Mar 24, 2026 | 5,470.00 | 5,500.00 | 5,370.00 | 5,460.00 | 5,460.00 | 0.18% | 12,786 |
| Mar 23, 2026 | 5,560.00 | 5,560.00 | 5,390.00 | 5,450.00 | 5,450.00 | -2.15% | 9,814 |
| Mar 20, 2026 | 5,520.00 | 5,600.00 | 5,480.00 | 5,570.00 | 5,570.00 | 0.91% | 10,559 |
| Mar 19, 2026 | 5,570.00 | 5,630.00 | 5,410.00 | 5,520.00 | 5,520.00 | -1.95% | 13,627 |
| Mar 18, 2026 | 5,570.00 | 5,630.00 | 5,550.00 | 5,630.00 | 5,630.00 | 0.36% | 25,927 |