Saltware Co., Ltd. (KOSDAQ:328380)
South Korea flag South Korea · Delayed Price · Currency is KRW
924.00
-11.00 (-1.18%)
At close: Oct 28, 2025

Saltware Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025924.00948.00890.00903.00903.00-2.27%66,166
Oct 29, 2025928.00968.00911.00924.00924.00-167,685
Oct 28, 2025935.00945.00916.00924.00924.00-1.18%44,205
Oct 27, 2025938.00945.00925.00935.00935.00-0.32%53,886
Oct 24, 2025944.00987.00923.00938.00938.00-1.26%103,779
Oct 23, 2025952.00952.00931.00950.00950.00-0.11%29,463
Oct 22, 2025960.00960.00946.00951.00951.00-0.42%66,313
Oct 21, 2025967.00975.00954.00955.00955.00-1.24%92,921
Oct 20, 2025973.00998.00965.00967.00967.00-0.62%40,585
Oct 17, 2025988.00988.00961.00973.00973.00-1.52%46,513
Oct 16, 2025999.00999.00977.00988.00988.00-1.20%65,340
Oct 15, 2025990.001,016.00980.001,000.001,000.001.01%16,810
Oct 14, 20251,000.001,002.00989.00990.00990.00-1.00%64,850
Oct 13, 20251,012.001,030.00994.001,000.001,000.00-1.09%69,602
Oct 10, 20251,018.001,025.001,001.001,011.001,011.00-1.75%71,375
Oct 2, 20251,014.001,029.001,011.001,029.001,029.000.39%30,639
Oct 1, 20251,026.001,050.001,000.001,025.001,025.00-0.49%55,341
Sep 30, 20251,063.001,063.001,022.001,030.001,030.00-0.48%67,388
Sep 29, 20251,047.001,114.001,016.001,035.001,035.005.83%368,271
Sep 26, 2025991.00999.00977.00978.00978.00-0.20%59,661
Sep 25, 2025988.001,004.00978.00980.00980.00-0.41%43,505
Sep 24, 2025990.001,003.00980.00984.00984.00-1.60%71,869
Sep 23, 20251,020.001,020.00987.001,000.001,000.00-0.70%77,162
Sep 22, 20251,009.001,031.00996.001,007.001,007.00-0.10%35,444
Sep 19, 20251,036.001,049.00995.001,008.001,008.00-2.61%29,743
Sep 18, 20251,032.001,057.001,021.001,035.001,035.000.29%32,325
Sep 17, 20251,060.001,060.001,016.001,032.001,032.00-0.39%27,915
Sep 16, 20251,030.001,039.001,021.001,036.001,036.00-0.29%37,913
Sep 15, 20251,051.001,051.001,020.001,039.001,039.000.10%40,341
Sep 12, 20251,027.001,050.001,007.001,038.001,038.002.06%41,292
Sep 11, 2025998.001,026.00998.001,017.001,017.002.01%70,349
Sep 10, 2025995.001,005.00990.00997.00997.000.71%39,105
Sep 9, 20251,003.001,003.00982.00990.00990.00-1.30%39,656
Sep 8, 20251,000.001,011.00980.001,003.001,003.00-0.79%34,095
Sep 5, 20251,008.001,011.001,002.001,011.001,011.000.30%12,612
Sep 4, 2025989.001,012.00989.001,008.001,008.001.61%11,767
Sep 3, 2025996.001,002.00990.00992.00992.00-0.40%29,078
Sep 2, 2025994.001,004.00986.00996.00996.000.10%28,053
Sep 1, 20251,018.001,018.00978.00995.00995.00-2.36%114,674
Aug 29, 20251,008.001,023.001,001.001,019.001,019.000.10%38,548
Aug 28, 20251,010.001,026.001,006.001,018.001,018.000.20%38,155
Aug 27, 20251,033.001,046.001,016.001,016.001,016.00-2.03%40,381
Aug 26, 20251,006.001,066.001,006.001,037.001,037.003.08%59,740
Aug 25, 20251,025.001,040.001,006.001,006.001,006.00-0.98%37,575
Aug 22, 20251,023.001,041.001,007.001,016.001,016.00-0.68%22,539
Aug 21, 2025991.001,029.00991.001,023.001,023.002.40%65,396
Aug 20, 20251,006.001,006.00985.00999.00999.00-0.70%64,995
Aug 19, 20251,023.001,023.00993.001,006.001,006.00-1.66%77,113
Aug 18, 20251,008.001,027.001,004.001,023.001,023.000.29%123,368
Aug 14, 20251,038.001,046.001,016.001,020.001,020.00-1.73%56,235