Saltware Co., Ltd. (KOSDAQ:328380)
South Korea · Delayed Price · Currency is KRW 771.00
-22.00 (-2.77%)
At close: Mar 26, 2026
Saltware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 770.00 | 777.00 | 744.00 | 777.00 | 777.00 | 0.78% | 24,046 |
| Mar 26, 2026 | 792.00 | 793.00 | 764.00 | 771.00 | 771.00 | -2.77% | 57,933 |
| Mar 25, 2026 | 770.00 | 793.00 | 755.00 | 793.00 | 793.00 | 3.26% | 62,509 |
| Mar 24, 2026 | 753.00 | 780.00 | 753.00 | 768.00 | 768.00 | 1.99% | 109,224 |
| Mar 23, 2026 | 798.00 | 798.00 | 741.00 | 753.00 | 753.00 | -0.66% | 59,508 |
| Mar 20, 2026 | 781.00 | 790.00 | 758.00 | 758.00 | 758.00 | -0.79% | 34,224 |
| Mar 19, 2026 | 783.00 | 783.00 | 753.00 | 764.00 | 764.00 | -2.43% | 24,699 |
| Mar 18, 2026 | 810.00 | 810.00 | 777.00 | 783.00 | 783.00 | -2.00% | 42,451 |
| Mar 17, 2026 | 807.00 | 814.00 | 750.00 | 799.00 | 799.00 | -1.84% | 125,506 |
| Mar 16, 2026 | 764.00 | 815.00 | 764.00 | 814.00 | 814.00 | 5.58% | 150,457 |
| Mar 13, 2026 | 776.00 | 797.00 | 752.00 | 771.00 | 771.00 | -0.64% | 87,345 |
| Mar 12, 2026 | 721.00 | 790.00 | 720.00 | 776.00 | 776.00 | 7.63% | 262,029 |
| Mar 11, 2026 | 738.00 | 738.00 | 711.00 | 721.00 | 721.00 | 1.98% | 39,829 |
| Mar 10, 2026 | 700.00 | 744.00 | 700.00 | 707.00 | 707.00 | 1.00% | 55,985 |
| Mar 9, 2026 | 735.00 | 735.00 | 681.00 | 700.00 | 700.00 | -5.15% | 95,064 |
| Mar 6, 2026 | 717.00 | 740.00 | 716.00 | 738.00 | 738.00 | 2.50% | 48,333 |
| Mar 5, 2026 | 690.00 | 740.00 | 690.00 | 720.00 | 720.00 | 5.73% | 164,105 |
| Mar 4, 2026 | 751.00 | 751.00 | 680.00 | 681.00 | 681.00 | -9.32% | 314,393 |
| Mar 3, 2026 | 800.00 | 800.00 | 749.00 | 751.00 | 751.00 | -6.24% | 408,715 |
| Feb 27, 2026 | 806.00 | 830.00 | 790.00 | 801.00 | 801.00 | -0.62% | 148,240 |
| Feb 26, 2026 | 850.00 | 855.00 | 806.00 | 806.00 | 806.00 | -4.50% | 282,055 |
| Feb 25, 2026 | 860.00 | 860.00 | 822.00 | 844.00 | 844.00 | -0.35% | 304,468 |
| Feb 24, 2026 | 877.00 | 1,030.00 | 842.00 | 847.00 | 847.00 | 6.41% | 4,046,845 |
| Feb 23, 2026 | 817.00 | 826.00 | 793.00 | 796.00 | 796.00 | -2.57% | 388,491 |
| Feb 20, 2026 | 820.00 | 829.00 | 807.00 | 817.00 | 817.00 | -0.37% | 84,948 |
| Feb 19, 2026 | 815.00 | 830.00 | 800.00 | 820.00 | 820.00 | 0.61% | 190,414 |
| Feb 13, 2026 | 842.00 | 844.00 | 804.00 | 815.00 | 815.00 | -4.00% | 336,643 |
| Feb 12, 2026 | 850.00 | 863.00 | 841.00 | 849.00 | 849.00 | -0.93% | 255,865 |
| Feb 11, 2026 | 858.00 | 866.00 | 840.00 | 857.00 | 857.00 | -0.12% | 178,162 |
| Feb 10, 2026 | 848.00 | 882.00 | 845.00 | 858.00 | 858.00 | 0.23% | 220,663 |
| Feb 9, 2026 | 873.00 | 885.00 | 841.00 | 856.00 | 856.00 | -2.17% | 399,360 |
| Feb 6, 2026 | 905.00 | 905.00 | 835.00 | 875.00 | 875.00 | -4.37% | 609,918 |
| Feb 5, 2026 | 1,000.00 | 1,000.00 | 883.00 | 915.00 | 915.00 | -8.96% | 1,243,920 |
| Feb 4, 2026 | 943.00 | 1,092.00 | 890.00 | 1,005.00 | 1,005.00 | 19.64% | 10,040,113 |
| Feb 3, 2026 | 803.00 | 845.00 | 803.00 | 840.00 | 840.00 | 3.96% | 219,082 |
| Feb 2, 2026 | 802.00 | 850.00 | 800.00 | 808.00 | 808.00 | - | 148,778 |
| Jan 30, 2026 | 825.00 | 832.00 | 807.00 | 808.00 | 808.00 | -1.82% | 78,108 |
| Jan 29, 2026 | 840.00 | 840.00 | 811.00 | 823.00 | 823.00 | -2.02% | 84,734 |
| Jan 28, 2026 | 844.00 | 848.00 | 821.00 | 840.00 | 840.00 | -0.47% | 93,399 |
| Jan 27, 2026 | 836.00 | 847.00 | 823.00 | 844.00 | 844.00 | 0.96% | 100,824 |
| Jan 26, 2026 | 824.00 | 841.00 | 813.00 | 836.00 | 836.00 | 1.46% | 99,721 |
| Jan 23, 2026 | 816.00 | 830.00 | 811.00 | 824.00 | 824.00 | - | 56,482 |
| Jan 22, 2026 | 805.00 | 829.00 | 798.00 | 824.00 | 824.00 | 2.36% | 33,838 |
| Jan 21, 2026 | 816.00 | 835.00 | 791.00 | 805.00 | 805.00 | -2.42% | 58,096 |
| Jan 20, 2026 | 804.00 | 828.00 | 799.00 | 825.00 | 825.00 | 2.61% | 65,805 |
| Jan 19, 2026 | 800.00 | 805.00 | 790.00 | 804.00 | 804.00 | 0.50% | 38,201 |
| Jan 16, 2026 | 803.00 | 813.00 | 793.00 | 800.00 | 800.00 | -0.37% | 34,357 |
| Jan 15, 2026 | 807.00 | 807.00 | 792.00 | 803.00 | 803.00 | -0.12% | 37,941 |
| Jan 14, 2026 | 825.00 | 825.00 | 800.00 | 804.00 | 804.00 | -2.55% | 26,754 |
| Jan 13, 2026 | 794.00 | 825.00 | 782.00 | 825.00 | 825.00 | 4.17% | 71,724 |