Saltware Co., Ltd. (KOSDAQ:328380)
South Korea · Delayed Price · Currency is KRW 3,930.00
-410.00 (-9.45%)
At close: Sep 3, 2026
Saltware Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3,790.00 | 4,065.00 | 3,750.00 | 3,945.00 | 3,945.00 | 0.38% | 64,735 |
| Sep 3, 2026 | 4,200.00 | 4,325.00 | 3,910.00 | 3,930.00 | 3,930.00 | -9.45% | 148,580 |
| Sep 2, 2026 | 4,165.00 | 5,490.00 | 3,900.00 | 4,340.00 | 4,340.00 | 2.72% | 1,120,869 |
| Sep 1, 2026 | 4,190.00 | 4,360.00 | 3,985.00 | 4,225.00 | 4,225.00 | 0.84% | 29,667 |
| Aug 31, 2026 | 4,025.00 | 4,455.00 | 3,995.00 | 4,190.00 | 4,190.00 | 4.10% | 62,994 |
| Aug 28, 2026 | 3,855.00 | 4,050.00 | 3,815.00 | 4,025.00 | 4,025.00 | 4.41% | 28,919 |
| Aug 27, 2026 | 3,900.00 | 3,980.00 | 3,795.00 | 3,855.00 | 3,855.00 | -1.53% | 15,629 |
| Aug 26, 2026 | 3,875.00 | 3,940.00 | 3,750.00 | 3,915.00 | 3,915.00 | 1.03% | 14,143 |
| Aug 25, 2026 | 3,900.00 | 3,915.00 | 3,725.00 | 3,875.00 | 3,875.00 | -1.27% | 9,216 |
| Aug 24, 2026 | 3,880.00 | 3,980.00 | 3,765.00 | 3,925.00 | 3,925.00 | 4.11% | 26,980 |
| Aug 21, 2026 | 3,810.00 | 3,875.00 | 3,660.00 | 3,770.00 | 3,770.00 | -1.69% | 31,034 |
| Aug 20, 2026 | 3,730.00 | 3,905.00 | 3,635.00 | 3,835.00 | 3,835.00 | 2.82% | 41,483 |
| Aug 19, 2026 | 3,500.00 | 3,860.00 | 3,420.00 | 3,730.00 | 3,730.00 | 6.57% | 102,306 |
| Aug 18, 2026 | 3,575.00 | 3,760.00 | 3,490.00 | 3,500.00 | 3,500.00 | -0.85% | 66,181 |
| Aug 14, 2026 | 3,300.00 | 3,570.00 | 3,300.00 | 3,530.00 | 3,530.00 | 6.33% | 22,619 |
| Aug 13, 2026 | 3,340.00 | 3,365.00 | 3,260.00 | 3,320.00 | 3,320.00 | -0.60% | 6,216 |
| Aug 12, 2026 | 3,390.00 | 3,395.00 | 3,190.00 | 3,340.00 | 3,340.00 | -1.62% | 12,153 |
| Aug 11, 2026 | 3,280.00 | 3,405.00 | 3,225.00 | 3,395.00 | 3,395.00 | -0.44% | 9,195 |
| Aug 10, 2026 | 3,350.00 | 3,445.00 | 3,335.00 | 3,410.00 | 3,410.00 | 1.79% | 8,467 |
| Aug 7, 2026 | 3,380.00 | 3,420.00 | 3,255.00 | 3,350.00 | 3,350.00 | -2.19% | 25,611 |
| Aug 6, 2026 | 3,420.00 | 3,500.00 | 3,240.00 | 3,425.00 | 3,425.00 | - | 19,192 |
| Aug 5, 2026 | 3,490.00 | 3,495.00 | 3,360.00 | 3,425.00 | 3,425.00 | -0.72% | 18,901 |
| Aug 4, 2026 | 3,330.00 | 3,535.00 | 3,290.00 | 3,450.00 | 3,450.00 | 5.99% | 52,400 |
| Aug 3, 2026 | 3,250.00 | 3,320.00 | 3,025.00 | 3,255.00 | 3,255.00 | 6.72% | 43,687 |
| Jul 31, 2026 | 3,150.00 | 3,150.00 | 2,950.00 | 3,050.00 | 3,050.00 | 1.67% | 30,143 |
| Jul 30, 2026 | 2,950.00 | 3,090.00 | 2,800.00 | 3,000.00 | 3,000.00 | 3.45% | 9,842 |
| Jul 29, 2026 | 2,890.00 | 2,995.00 | 2,715.00 | 2,900.00 | 2,900.00 | -2.36% | 22,325 |
| Jul 28, 2026 | 2,930.00 | 2,995.00 | 2,745.00 | 2,970.00 | 2,970.00 | 1.37% | 24,385 |
| Jul 27, 2026 | 2,860.00 | 2,995.00 | 2,740.00 | 2,930.00 | 2,930.00 | 5.21% | 23,244 |
| Jul 24, 2026 | 2,670.00 | 2,935.00 | 2,670.00 | 2,785.00 | 2,785.00 | 1.27% | 28,680 |
| Jul 23, 2026 | 2,600.00 | 2,800.00 | 2,530.00 | 2,750.00 | 2,750.00 | 5.57% | 17,345 |
| Jul 22, 2026 | 2,595.00 | 2,630.00 | 2,495.00 | 2,605.00 | 2,605.00 | 0.58% | 21,835 |
| Jul 21, 2026 | 2,655.00 | 2,655.00 | 2,435.00 | 2,590.00 | 2,590.00 | 2.98% | 21,370 |
| Jul 20, 2026 | 2,490.00 | 2,560.00 | 2,415.00 | 2,515.00 | 2,515.00 | 1.00% | 17,970 |
| Jul 16, 2026 | 2,470.00 | 2,500.00 | 2,355.00 | 2,490.00 | 2,490.00 | 0.81% | 21,949 |
| Jul 15, 2026 | 2,430.00 | 2,480.00 | 2,390.00 | 2,470.00 | 2,470.00 | 2.70% | 26,598 |
| Jul 14, 2026 | 2,440.00 | 2,465.00 | 2,310.00 | 2,405.00 | 2,405.00 | -1.43% | 35,988 |
| Jul 13, 2026 | 2,625.00 | 2,625.00 | 2,395.00 | 2,440.00 | 2,440.00 | -4.69% | 59,983 |
| Jul 10, 2026 | 2,360.00 | 2,580.00 | 2,360.00 | 2,560.00 | 2,560.00 | 5.35% | 86,918 |
| Jul 9, 2026 | 2,395.00 | 2,525.00 | 2,300.00 | 2,430.00 | 2,430.00 | -0.41% | 27,760 |
| Jul 8, 2026 | 2,645.00 | 2,645.00 | 2,410.00 | 2,440.00 | 2,440.00 | -4.87% | 31,496 |
| Jul 7, 2026 | 2,650.00 | 2,650.00 | 2,455.00 | 2,565.00 | 2,565.00 | -0.19% | 17,155 |
| Jul 6, 2026 | 2,525.00 | 2,670.00 | 2,450.00 | 2,570.00 | 2,570.00 | 2.80% | 19,680 |
| Jul 3, 2026 | 2,390.00 | 2,580.00 | 2,285.00 | 2,500.00 | 2,500.00 | 3.95% | 41,823 |
| Jul 2, 2026 | 2,535.00 | 2,535.00 | 2,350.00 | 2,405.00 | 2,405.00 | -4.75% | 28,036 |
| Jul 1, 2026 | 2,610.00 | 2,705.00 | 2,485.00 | 2,525.00 | 2,525.00 | -3.07% | 63,217 |
| Jun 30, 2026 | 2,660.00 | 2,755.00 | 2,595.00 | 2,605.00 | 2,605.00 | -1.88% | 35,844 |
| Jun 29, 2026 | 2,735.00 | 2,735.00 | 2,580.00 | 2,655.00 | 2,655.00 | 2.91% | 34,889 |
| Jun 26, 2026 | 2,735.00 | 2,740.00 | 2,500.00 | 2,580.00 | 2,580.00 | -1.71% | 65,528 |
| Jun 25, 2026 | 2,730.00 | 2,850.00 | 2,620.00 | 2,625.00 | 2,625.00 | -3.67% | 67,714 |