Saltware Co., Ltd. (KOSDAQ:328380)
South Korea · Delayed Price · Currency is KRW 885.00
+3.00 (0.34%)
At close: Apr 17, 2026
Saltware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 900.00 | 920.00 | 884.00 | 885.00 | 885.00 | 0.34% | 314,996 |
| Apr 16, 2026 | 943.00 | 950.00 | 870.00 | 882.00 | 882.00 | 1.38% | 497,709 |
| Apr 15, 2026 | 850.00 | 872.00 | 830.00 | 870.00 | 870.00 | 3.69% | 343,705 |
| Apr 14, 2026 | 850.00 | 850.00 | 818.00 | 839.00 | 839.00 | 2.57% | 115,689 |
| Apr 13, 2026 | 810.00 | 872.00 | 800.00 | 818.00 | 818.00 | 0.99% | 92,375 |
| Apr 10, 2026 | 821.00 | 824.00 | 810.00 | 810.00 | 810.00 | -1.34% | 103,380 |
| Apr 9, 2026 | 820.00 | 822.00 | 792.00 | 821.00 | 821.00 | 0.12% | 25,374 |
| Apr 8, 2026 | 796.00 | 823.00 | 787.00 | 820.00 | 820.00 | 3.67% | 79,806 |
| Apr 7, 2026 | 792.00 | 815.00 | 766.00 | 791.00 | 791.00 | -0.13% | 55,126 |
| Apr 6, 2026 | 812.00 | 814.00 | 788.00 | 792.00 | 792.00 | -2.46% | 51,251 |
| Apr 3, 2026 | 774.00 | 848.00 | 773.00 | 812.00 | 812.00 | 3.97% | 152,320 |
| Apr 2, 2026 | 806.00 | 806.00 | 758.00 | 781.00 | 781.00 | -2.25% | 50,433 |
| Apr 1, 2026 | 769.00 | 799.00 | 769.00 | 799.00 | 799.00 | 4.31% | 87,866 |
| Mar 31, 2026 | 786.00 | 798.00 | 760.00 | 766.00 | 766.00 | -2.42% | 86,082 |
| Mar 30, 2026 | 742.00 | 801.00 | 742.00 | 785.00 | 785.00 | 1.03% | 145,595 |
| 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 |