Saltware Co., Ltd. (KOSDAQ:328380)
South Korea · Delayed Price · Currency is KRW 1,025.00
-5.00 (-0.49%)
At close: Oct 1, 2025
Saltware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1,018.00 | 1,025.00 | 1,001.00 | 1,011.00 | 1,011.00 | -1.75% | 71,375 |
| Oct 2, 2025 | 1,014.00 | 1,029.00 | 1,011.00 | 1,029.00 | 1,029.00 | 0.39% | 30,639 |
| Oct 1, 2025 | 1,026.00 | 1,050.00 | 1,000.00 | 1,025.00 | 1,025.00 | -0.49% | 55,341 |
| Sep 30, 2025 | 1,063.00 | 1,063.00 | 1,022.00 | 1,030.00 | 1,030.00 | -0.48% | 67,388 |
| Sep 29, 2025 | 1,047.00 | 1,114.00 | 1,016.00 | 1,035.00 | 1,035.00 | 5.83% | 368,271 |
| Sep 26, 2025 | 991.00 | 999.00 | 977.00 | 978.00 | 978.00 | -0.20% | 59,661 |
| Sep 25, 2025 | 988.00 | 1,004.00 | 978.00 | 980.00 | 980.00 | -0.41% | 43,505 |
| Sep 24, 2025 | 990.00 | 1,003.00 | 980.00 | 984.00 | 984.00 | -1.60% | 71,869 |
| Sep 23, 2025 | 1,020.00 | 1,020.00 | 987.00 | 1,000.00 | 1,000.00 | -0.70% | 77,162 |
| Sep 22, 2025 | 1,009.00 | 1,031.00 | 996.00 | 1,007.00 | 1,007.00 | -0.10% | 35,444 |
| Sep 19, 2025 | 1,036.00 | 1,049.00 | 995.00 | 1,008.00 | 1,008.00 | -2.61% | 29,743 |
| Sep 18, 2025 | 1,032.00 | 1,057.00 | 1,021.00 | 1,035.00 | 1,035.00 | 0.29% | 32,325 |
| Sep 17, 2025 | 1,060.00 | 1,060.00 | 1,016.00 | 1,032.00 | 1,032.00 | -0.39% | 27,915 |
| Sep 16, 2025 | 1,030.00 | 1,039.00 | 1,021.00 | 1,036.00 | 1,036.00 | -0.29% | 37,913 |
| Sep 15, 2025 | 1,051.00 | 1,051.00 | 1,020.00 | 1,039.00 | 1,039.00 | 0.10% | 40,341 |
| Sep 12, 2025 | 1,027.00 | 1,050.00 | 1,007.00 | 1,038.00 | 1,038.00 | 2.06% | 41,292 |
| Sep 11, 2025 | 998.00 | 1,026.00 | 998.00 | 1,017.00 | 1,017.00 | 2.01% | 70,349 |
| Sep 10, 2025 | 995.00 | 1,005.00 | 990.00 | 997.00 | 997.00 | 0.71% | 39,105 |
| Sep 9, 2025 | 1,003.00 | 1,003.00 | 982.00 | 990.00 | 990.00 | -1.30% | 39,656 |
| Sep 8, 2025 | 1,000.00 | 1,011.00 | 980.00 | 1,003.00 | 1,003.00 | -0.79% | 34,095 |
| Sep 5, 2025 | 1,008.00 | 1,011.00 | 1,002.00 | 1,011.00 | 1,011.00 | 0.30% | 12,612 |
| Sep 4, 2025 | 989.00 | 1,012.00 | 989.00 | 1,008.00 | 1,008.00 | 1.61% | 11,767 |
| Sep 3, 2025 | 996.00 | 1,002.00 | 990.00 | 992.00 | 992.00 | -0.40% | 29,078 |
| Sep 2, 2025 | 994.00 | 1,004.00 | 986.00 | 996.00 | 996.00 | 0.10% | 28,053 |
| Sep 1, 2025 | 1,018.00 | 1,018.00 | 978.00 | 995.00 | 995.00 | -2.36% | 114,674 |
| Aug 29, 2025 | 1,008.00 | 1,023.00 | 1,001.00 | 1,019.00 | 1,019.00 | 0.10% | 38,548 |
| Aug 28, 2025 | 1,010.00 | 1,026.00 | 1,006.00 | 1,018.00 | 1,018.00 | 0.20% | 38,155 |
| Aug 27, 2025 | 1,033.00 | 1,046.00 | 1,016.00 | 1,016.00 | 1,016.00 | -2.03% | 40,381 |
| Aug 26, 2025 | 1,006.00 | 1,066.00 | 1,006.00 | 1,037.00 | 1,037.00 | 3.08% | 59,740 |
| Aug 25, 2025 | 1,025.00 | 1,040.00 | 1,006.00 | 1,006.00 | 1,006.00 | -0.98% | 37,575 |
| Aug 22, 2025 | 1,023.00 | 1,041.00 | 1,007.00 | 1,016.00 | 1,016.00 | -0.68% | 22,539 |
| Aug 21, 2025 | 991.00 | 1,029.00 | 991.00 | 1,023.00 | 1,023.00 | 2.40% | 65,396 |
| Aug 20, 2025 | 1,006.00 | 1,006.00 | 985.00 | 999.00 | 999.00 | -0.70% | 64,995 |
| Aug 19, 2025 | 1,023.00 | 1,023.00 | 993.00 | 1,006.00 | 1,006.00 | -1.66% | 77,113 |
| Aug 18, 2025 | 1,008.00 | 1,027.00 | 1,004.00 | 1,023.00 | 1,023.00 | 0.29% | 123,368 |
| Aug 14, 2025 | 1,038.00 | 1,046.00 | 1,016.00 | 1,020.00 | 1,020.00 | -1.73% | 56,235 |
| Aug 13, 2025 | 1,049.00 | 1,051.00 | 1,038.00 | 1,038.00 | 1,038.00 | -0.95% | 29,880 |
| Aug 12, 2025 | 1,052.00 | 1,066.00 | 1,048.00 | 1,048.00 | 1,048.00 | -0.38% | 32,485 |
| Aug 11, 2025 | 1,053.00 | 1,062.00 | 1,047.00 | 1,052.00 | 1,052.00 | -0.09% | 25,398 |
| Aug 8, 2025 | 1,080.00 | 1,080.00 | 1,045.00 | 1,053.00 | 1,053.00 | -1.50% | 61,336 |
| Aug 7, 2025 | 1,088.00 | 1,088.00 | 1,067.00 | 1,069.00 | 1,069.00 | -1.75% | 24,366 |
| Aug 6, 2025 | 1,085.00 | 1,100.00 | 1,070.00 | 1,088.00 | 1,088.00 | 0.46% | 40,963 |
| Aug 5, 2025 | 1,071.00 | 1,100.00 | 1,070.00 | 1,083.00 | 1,083.00 | 1.21% | 60,989 |
| Aug 4, 2025 | 1,045.00 | 1,097.00 | 1,040.00 | 1,070.00 | 1,070.00 | 2.20% | 64,355 |
| Aug 1, 2025 | 1,100.00 | 1,105.00 | 1,046.00 | 1,047.00 | 1,047.00 | -4.64% | 101,660 |
| Jul 31, 2025 | 1,081.00 | 1,121.00 | 1,063.00 | 1,098.00 | 1,098.00 | 1.57% | 101,303 |
| Jul 30, 2025 | 1,085.00 | 1,095.00 | 1,072.00 | 1,081.00 | 1,081.00 | -0.37% | 125,407 |
| Jul 29, 2025 | 1,100.00 | 1,131.00 | 1,085.00 | 1,085.00 | 1,085.00 | -1.81% | 201,600 |
| Jul 28, 2025 | 1,129.00 | 1,129.00 | 1,085.00 | 1,105.00 | 1,105.00 | -2.39% | 123,279 |
| Jul 25, 2025 | 1,130.00 | 1,173.00 | 1,120.00 | 1,132.00 | 1,132.00 | 0.18% | 86,192 |