Actoz Soft Co.,Ltd. (KOSDAQ:052790)
South Korea · Delayed Price · Currency is KRW 4,500.00
+10.00 (0.22%)
At close: Oct 23, 2026
Actoz Soft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4,330.00 | 4,525.00 | 4,330.00 | 4,500.00 | 4,500.00 | 0.22% | 32,784 |
| Oct 22, 2026 | 4,675.00 | 4,700.00 | 4,455.00 | 4,490.00 | 4,490.00 | -4.06% | 107,418 |
| Oct 21, 2026 | 4,750.00 | 4,755.00 | 4,605.00 | 4,680.00 | 4,680.00 | -0.21% | 27,067 |
| Oct 20, 2026 | 4,830.00 | 4,890.00 | 4,635.00 | 4,690.00 | 4,690.00 | -2.90% | 40,421 |
| Oct 19, 2026 | 4,795.00 | 4,830.00 | 4,655.00 | 4,830.00 | 4,830.00 | 0.73% | 28,018 |
| Oct 16, 2026 | 4,625.00 | 4,930.00 | 4,625.00 | 4,795.00 | 4,795.00 | 2.68% | 180,575 |
| Oct 15, 2026 | 4,545.00 | 4,710.00 | 4,545.00 | 4,670.00 | 4,670.00 | 0.76% | 14,541 |
| Oct 14, 2026 | 4,645.00 | 4,690.00 | 4,565.00 | 4,635.00 | 4,635.00 | 0.65% | 14,389 |
| Oct 13, 2026 | 4,525.00 | 4,655.00 | 4,485.00 | 4,605.00 | 4,605.00 | - | 34,689 |
| Oct 12, 2026 | 4,525.00 | 4,675.00 | 4,515.00 | 4,605.00 | 4,605.00 | 0.77% | 35,692 |
| Oct 8, 2026 | 4,695.00 | 4,715.00 | 4,530.00 | 4,570.00 | 4,570.00 | -2.66% | 47,722 |
| Oct 7, 2026 | 4,750.00 | 4,910.00 | 4,680.00 | 4,695.00 | 4,695.00 | -2.09% | 40,266 |
| Oct 6, 2026 | 4,730.00 | 4,845.00 | 4,700.00 | 4,795.00 | 4,795.00 | 1.37% | 45,941 |
| Oct 2, 2026 | 4,750.00 | 4,800.00 | 4,605.00 | 4,730.00 | 4,730.00 | -1.05% | 26,199 |
| Oct 1, 2026 | 4,670.00 | 4,815.00 | 4,605.00 | 4,780.00 | 4,780.00 | 2.14% | 53,418 |
| Sep 30, 2026 | 4,805.00 | 4,805.00 | 4,650.00 | 4,680.00 | 4,680.00 | -0.53% | 55,332 |
| Sep 29, 2026 | 4,880.00 | 4,950.00 | 4,565.00 | 4,705.00 | 4,705.00 | -3.39% | 184,474 |
| Sep 28, 2026 | 4,000.00 | 4,995.00 | 3,985.00 | 4,870.00 | 4,870.00 | 21.75% | 1,035,592 |
| Sep 23, 2026 | 4,005.00 | 4,020.00 | 3,960.00 | 4,000.00 | 4,000.00 | 0.13% | 6,385 |
| Sep 22, 2026 | 4,060.00 | 4,060.00 | 3,965.00 | 3,995.00 | 3,995.00 | -0.99% | 10,890 |
| Sep 21, 2026 | 4,085.00 | 4,220.00 | 4,000.00 | 4,035.00 | 4,035.00 | -1.82% | 9,735 |
| Sep 18, 2026 | 4,190.00 | 4,190.00 | 4,030.00 | 4,110.00 | 4,110.00 | - | 43,414 |
| Sep 17, 2026 | 4,225.00 | 4,225.00 | 4,080.00 | 4,110.00 | 4,110.00 | -1.67% | 19,093 |
| Sep 16, 2026 | 4,175.00 | 4,230.00 | 4,155.00 | 4,180.00 | 4,180.00 | -0.59% | 6,335 |
| Sep 15, 2026 | 4,185.00 | 4,260.00 | 4,140.00 | 4,205.00 | 4,205.00 | 0.48% | 5,322 |
| Sep 14, 2026 | 4,270.00 | 4,270.00 | 4,080.00 | 4,185.00 | 4,185.00 | 1.21% | 18,626 |
| Sep 11, 2026 | 4,035.00 | 4,165.00 | 4,020.00 | 4,135.00 | 4,135.00 | 0.98% | 12,470 |
| Sep 10, 2026 | 4,100.00 | 4,100.00 | 4,010.00 | 4,095.00 | 4,095.00 | -0.12% | 4,682 |
| Sep 9, 2026 | 4,035.00 | 4,110.00 | 4,030.00 | 4,100.00 | 4,100.00 | 0.49% | 7,119 |
| Sep 8, 2026 | 4,080.00 | 4,100.00 | 4,020.00 | 4,080.00 | 4,080.00 | - | 9,560 |
| Sep 7, 2026 | 4,110.00 | 4,130.00 | 4,045.00 | 4,080.00 | 4,080.00 | -0.12% | 6,145 |
| Sep 4, 2026 | 3,980.00 | 4,095.00 | 3,980.00 | 4,085.00 | 4,085.00 | 2.00% | 9,054 |
| Sep 3, 2026 | 4,090.00 | 4,165.00 | 3,935.00 | 4,005.00 | 4,005.00 | -2.32% | 23,035 |
| Sep 2, 2026 | 4,120.00 | 4,150.00 | 4,060.00 | 4,100.00 | 4,100.00 | -1.68% | 4,997 |
| Sep 1, 2026 | 4,105.00 | 4,180.00 | 4,060.00 | 4,170.00 | 4,170.00 | 1.46% | 7,916 |
| Aug 31, 2026 | 4,090.00 | 4,370.00 | 3,970.00 | 4,110.00 | 4,110.00 | 0.37% | 22,993 |
| Aug 28, 2026 | 4,025.00 | 4,100.00 | 3,995.00 | 4,095.00 | 4,095.00 | 0.86% | 9,904 |
| Aug 27, 2026 | 4,100.00 | 4,100.00 | 3,980.00 | 4,060.00 | 4,060.00 | 1.12% | 12,334 |
| Aug 26, 2026 | 3,955.00 | 4,025.00 | 3,915.00 | 4,015.00 | 4,015.00 | 1.01% | 28,519 |
| Aug 25, 2026 | 3,805.00 | 3,980.00 | 3,770.00 | 3,975.00 | 3,975.00 | 2.58% | 23,695 |
| Aug 24, 2026 | 3,735.00 | 3,885.00 | 3,735.00 | 3,875.00 | 3,875.00 | 2.65% | 8,854 |
| Aug 21, 2026 | 3,870.00 | 3,875.00 | 3,750.00 | 3,775.00 | 3,775.00 | -2.96% | 31,959 |
| Aug 20, 2026 | 3,900.00 | 3,900.00 | 3,795.00 | 3,890.00 | 3,890.00 | 1.04% | 23,248 |
| Aug 19, 2026 | 3,965.00 | 3,965.00 | 3,795.00 | 3,850.00 | 3,850.00 | -2.90% | 37,268 |
| Aug 18, 2026 | 4,070.00 | 4,120.00 | 3,890.00 | 3,965.00 | 3,965.00 | -1.61% | 62,854 |
| Aug 14, 2026 | 4,015.00 | 4,135.00 | 3,980.00 | 4,030.00 | 4,030.00 | 0.50% | 53,891 |
| Aug 13, 2026 | 4,175.00 | 4,215.00 | 3,995.00 | 4,010.00 | 4,010.00 | -3.95% | 44,109 |
| Aug 12, 2026 | 4,305.00 | 4,305.00 | 4,105.00 | 4,175.00 | 4,175.00 | -1.53% | 12,456 |
| Aug 11, 2026 | 4,360.00 | 4,365.00 | 4,170.00 | 4,240.00 | 4,240.00 | 1.19% | 20,896 |
| Aug 10, 2026 | 4,190.00 | 4,200.00 | 4,100.00 | 4,190.00 | 4,190.00 | 2.20% | 5,582 |