Saltware Co., Ltd. (KOSDAQ:328380)
South Korea · Delayed Price · Currency is KRW 1,053.00
-16.00 (-1.50%)
At close: Aug 8, 2025, 3:30 PM KST
Saltware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1,038.00 | 1,046.00 | 1,016.00 | 1,020.00 | - | -1.73% | 56,235 |
| Aug 13, 2025 | 1,049.00 | 1,051.00 | 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 | - | -0.38% | 32,485 |
| Aug 11, 2025 | 1,053.00 | 1,062.00 | 1,047.00 | 1,052.00 | - | -0.09% | 25,398 |
| Aug 8, 2025 | 1,080.00 | 1,080.00 | 1,045.00 | 1,053.00 | - | -1.50% | 61,336 |
| Aug 7, 2025 | 1,088.00 | 1,088.00 | 1,067.00 | 1,069.00 | - | -1.75% | 24,366 |
| Aug 6, 2025 | 1,085.00 | 1,100.00 | 1,070.00 | 1,088.00 | - | 0.46% | 40,963 |
| Aug 5, 2025 | 1,071.00 | 1,100.00 | 1,070.00 | 1,083.00 | - | 1.21% | 60,989 |
| Aug 4, 2025 | 1,045.00 | 1,097.00 | 1,040.00 | 1,070.00 | - | 2.20% | 64,355 |
| Aug 1, 2025 | 1,100.00 | 1,105.00 | 1,046.00 | 1,047.00 | - | -4.64% | 101,660 |
| Jul 31, 2025 | 1,081.00 | 1,121.00 | 1,063.00 | 1,098.00 | - | 1.57% | 101,303 |
| Jul 30, 2025 | 1,085.00 | 1,095.00 | 1,072.00 | 1,081.00 | - | -0.37% | 125,407 |
| Jul 29, 2025 | 1,100.00 | 1,131.00 | 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 | - | -2.39% | 123,279 |
| Jul 25, 2025 | 1,130.00 | 1,173.00 | 1,120.00 | 1,132.00 | - | 0.18% | 86,192 |
| Jul 24, 2025 | 1,168.00 | 1,184.00 | 1,106.00 | 1,130.00 | - | -2.67% | 128,293 |
| Jul 23, 2025 | 1,161.00 | 1,181.00 | 1,155.00 | 1,161.00 | - | - | 62,167 |
| Jul 22, 2025 | 1,228.00 | 1,228.00 | 1,153.00 | 1,161.00 | - | -3.49% | 127,150 |
| Jul 21, 2025 | 1,205.00 | 1,240.00 | 1,190.00 | 1,203.00 | - | -0.17% | 68,558 |
| Jul 18, 2025 | 1,196.00 | 1,205.00 | 1,174.00 | 1,205.00 | - | 1.43% | 92,094 |
| Jul 17, 2025 | 1,210.00 | 1,210.00 | 1,180.00 | 1,188.00 | - | -1.00% | 59,910 |
| Jul 16, 2025 | 1,220.00 | 1,220.00 | 1,180.00 | 1,200.00 | - | 0.25% | 53,855 |
| Jul 15, 2025 | 1,185.00 | 1,207.00 | 1,180.00 | 1,197.00 | - | 1.01% | 43,117 |
| Jul 14, 2025 | 1,250.00 | 1,259.00 | 1,185.00 | 1,185.00 | - | -2.55% | 149,827 |
| Jul 11, 2025 | 1,180.00 | 1,230.00 | 1,180.00 | 1,216.00 | - | 3.05% | 92,272 |
| Jul 10, 2025 | 1,209.00 | 1,209.00 | 1,169.00 | 1,180.00 | - | - | 78,499 |
| Jul 9, 2025 | 1,195.00 | 1,208.00 | 1,177.00 | 1,180.00 | - | - | 68,858 |
| Jul 8, 2025 | 1,168.00 | 1,224.00 | 1,165.00 | 1,180.00 | - | - | 110,155 |
| Jul 7, 2025 | 1,175.00 | 1,238.00 | 1,161.00 | 1,180.00 | - | 0.43% | 142,017 |
| Jul 4, 2025 | 1,225.00 | 1,256.00 | 1,174.00 | 1,175.00 | - | -4.08% | 160,563 |
| Jul 3, 2025 | 1,249.00 | 1,272.00 | 1,220.00 | 1,225.00 | - | -0.57% | 154,331 |
| Jul 2, 2025 | 1,305.00 | 1,305.00 | 1,221.00 | 1,232.00 | - | -3.37% | 140,836 |
| Jul 1, 2025 | 1,251.00 | 1,289.00 | 1,237.00 | 1,275.00 | - | 2.00% | 180,981 |
| Jun 30, 2025 | 1,275.00 | 1,288.00 | 1,223.00 | 1,250.00 | - | -1.96% | 236,527 |
| Jun 27, 2025 | 1,313.00 | 1,360.00 | 1,230.00 | 1,275.00 | - | -2.60% | 355,649 |
| Jun 26, 2025 | 1,336.00 | 1,351.00 | 1,260.00 | 1,309.00 | - | -2.02% | 348,621 |
| Jun 25, 2025 | 1,369.00 | 1,372.00 | 1,300.00 | 1,336.00 | - | -2.05% | 485,079 |
| Jun 24, 2025 | 1,285.00 | 1,366.00 | 1,265.00 | 1,364.00 | - | 8.51% | 627,877 |
| Jun 23, 2025 | 1,284.00 | 1,327.00 | 1,230.00 | 1,257.00 | - | -2.18% | 951,596 |
| Jun 20, 2025 | 1,337.00 | 1,495.00 | 1,232.00 | 1,285.00 | - | -3.75% | 3,240,347 |
| Jun 19, 2025 | 1,264.00 | 1,360.00 | 1,206.00 | 1,335.00 | - | 8.36% | 1,917,260 |
| Jun 18, 2025 | 1,247.00 | 1,264.00 | 1,158.00 | 1,232.00 | - | 1.23% | 766,231 |
| Jun 17, 2025 | 1,168.00 | 1,218.00 | 1,128.00 | 1,217.00 | - | 6.38% | 618,632 |
| Jun 16, 2025 | 1,178.00 | 1,178.00 | 1,113.00 | 1,144.00 | - | 1.69% | 263,488 |
| Jun 13, 2025 | 1,153.00 | 1,161.00 | 1,110.00 | 1,125.00 | - | -3.18% | 230,356 |
| Jun 12, 2025 | 1,173.00 | 1,190.00 | 1,149.00 | 1,162.00 | - | -0.43% | 181,214 |
| Jun 11, 2025 | 1,160.00 | 1,182.00 | 1,120.00 | 1,167.00 | - | 3.18% | 317,686 |
| Jun 10, 2025 | 1,145.00 | 1,160.00 | 1,112.00 | 1,131.00 | - | -1.82% | 106,879 |
| Jun 9, 2025 | 1,124.00 | 1,155.00 | 1,119.00 | 1,152.00 | - | 2.95% | 234,853 |
| Jun 5, 2025 | 1,135.00 | 1,135.00 | 1,101.00 | 1,119.00 | - | -0.53% | 175,317 |