Saltware Co., Ltd. (KOSDAQ:328380)
South Korea · Delayed Price · Currency is KRW 1,038.00
+21.00 (2.06%)
At close: Sep 12, 2025
Saltware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 1,168.00 | 1,184.00 | 1,106.00 | 1,130.00 | 1,130.00 | -2.67% | 128,293 |
| Jul 23, 2025 | 1,161.00 | 1,181.00 | 1,155.00 | 1,161.00 | 1,161.00 | - | 62,167 |
| Jul 22, 2025 | 1,228.00 | 1,228.00 | 1,153.00 | 1,161.00 | 1,161.00 | -3.49% | 127,150 |
| Jul 21, 2025 | 1,205.00 | 1,240.00 | 1,190.00 | 1,203.00 | 1,203.00 | -0.17% | 68,558 |
| Jul 18, 2025 | 1,196.00 | 1,205.00 | 1,174.00 | 1,205.00 | 1,205.00 | 1.43% | 92,094 |
| Jul 17, 2025 | 1,210.00 | 1,210.00 | 1,180.00 | 1,188.00 | 1,188.00 | -1.00% | 59,910 |
| Jul 16, 2025 | 1,220.00 | 1,220.00 | 1,180.00 | 1,200.00 | 1,200.00 | 0.25% | 53,855 |
| Jul 15, 2025 | 1,185.00 | 1,207.00 | 1,180.00 | 1,197.00 | 1,197.00 | 1.01% | 43,117 |
| Jul 14, 2025 | 1,250.00 | 1,259.00 | 1,185.00 | 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 | 1,216.00 | 3.05% | 92,272 |
| Jul 10, 2025 | 1,209.00 | 1,209.00 | 1,169.00 | 1,180.00 | 1,180.00 | - | 78,499 |
| Jul 9, 2025 | 1,195.00 | 1,208.00 | 1,177.00 | 1,180.00 | 1,180.00 | - | 68,858 |
| Jul 8, 2025 | 1,168.00 | 1,224.00 | 1,165.00 | 1,180.00 | 1,180.00 | - | 110,155 |
| Jul 7, 2025 | 1,175.00 | 1,238.00 | 1,161.00 | 1,180.00 | 1,180.00 | 0.43% | 142,017 |
| Jul 4, 2025 | 1,225.00 | 1,256.00 | 1,174.00 | 1,175.00 | 1,175.00 | -4.08% | 160,563 |