Skip to main content
Actoz Soft Co.,Ltd. (KOSDAQ:052790)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,300.00
-80.00 (-1.49%)
At close: Mar 9, 2026

Actoz Soft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265,270.005,370.005,150.005,300.005,300.00-1.49%7,026
Mar 6, 20265,360.005,450.005,240.005,380.005,380.000.37%23,668
Mar 5, 20265,120.005,390.005,120.005,360.005,360.007.52%20,025
Mar 4, 20265,610.005,610.004,985.004,985.004,985.00-12.24%113,132
Mar 3, 20265,700.005,790.005,600.005,680.005,680.00-2.41%53,593
Feb 27, 20265,830.005,890.005,760.005,820.005,820.00-1.36%62,390
Feb 26, 20265,950.006,000.005,850.005,900.005,900.00-0.67%53,763
Feb 25, 20266,010.006,010.005,880.005,940.005,940.00-0.67%84,290
Feb 24, 20265,990.006,020.005,950.005,980.005,980.00-0.17%23,559
Feb 23, 20266,000.006,090.005,930.005,990.005,990.00-0.17%23,070
Feb 20, 20265,900.006,010.005,900.006,000.006,000.000.84%49,674
Feb 19, 20265,890.005,960.005,880.005,950.005,950.000.85%38,411
Feb 13, 20266,040.006,040.005,870.005,900.005,900.00-1.34%46,194
Feb 12, 20266,040.006,040.005,900.005,980.005,980.00-0.17%41,652
Feb 11, 20266,070.006,070.005,950.005,990.005,990.00-0.99%31,867
Feb 10, 20266,020.006,100.005,980.006,050.006,050.000.50%41,789
Feb 9, 20265,860.006,050.005,840.006,020.006,020.003.08%66,223
Feb 6, 20265,990.005,990.005,800.005,840.005,840.00-2.67%64,582
Feb 5, 20266,030.006,050.005,940.006,000.006,000.00-0.50%24,106
Feb 4, 20265,950.006,050.005,950.006,030.006,030.000.67%16,148
Feb 3, 20265,970.006,070.005,850.005,990.005,990.001.18%52,979
Feb 2, 20266,000.006,090.005,900.005,920.005,920.00-1.33%48,773
Jan 30, 20266,060.006,100.005,980.006,000.006,000.00-1.64%75,683
Jan 29, 20266,190.006,200.006,060.006,100.006,100.00-1.45%84,591
Jan 28, 20266,260.006,260.006,150.006,190.006,190.00-1.43%50,230
Jan 27, 20266,110.006,570.006,060.006,280.006,280.003.63%392,291
Jan 26, 20265,980.006,110.005,950.006,060.006,060.001.34%82,190
Jan 23, 20265,890.005,980.005,870.005,980.005,980.001.53%14,538
Jan 22, 20265,880.005,920.005,770.005,890.005,890.000.17%41,397
Jan 21, 20265,850.005,950.005,780.005,880.005,880.00-0.17%29,370
Jan 20, 20265,970.006,050.005,840.005,890.005,890.00-1.34%89,708
Jan 19, 20266,050.006,050.005,850.005,970.005,970.00-0.83%67,935
Jan 16, 20266,060.006,070.005,970.006,020.006,020.00-0.50%25,069
Jan 15, 20266,130.006,130.006,000.006,050.006,050.00-0.66%23,477
Jan 14, 20266,050.006,150.006,020.006,090.006,090.000.66%30,432
Jan 13, 20266,040.006,090.006,000.006,050.006,050.00-17,359
Jan 12, 20266,040.006,080.006,000.006,050.006,050.000.17%13,512
Jan 9, 20265,970.006,080.005,970.006,040.006,040.001.17%18,897
Jan 8, 20266,050.006,080.005,970.005,970.005,970.00-1.16%34,335
Jan 7, 20266,170.006,190.006,030.006,040.006,040.00-2.11%43,178
Jan 6, 20266,210.006,210.006,130.006,170.006,170.00-0.64%38,981
Jan 5, 20266,340.006,340.006,170.006,210.006,210.00-1.27%40,177
Jan 2, 20266,170.006,320.006,150.006,290.006,290.002.61%55,456
Dec 30, 20256,090.006,160.006,070.006,130.006,130.000.66%27,823
Dec 29, 20256,040.006,140.006,010.006,090.006,090.000.66%31,912
Dec 26, 20256,090.006,140.006,040.006,050.006,050.00-0.66%41,353
Dec 24, 20256,120.006,160.006,030.006,090.006,090.00-0.33%92,562
Dec 23, 20256,050.006,930.006,050.006,110.006,110.000.99%1,966,436
Dec 22, 20256,200.006,200.006,000.006,050.006,050.00-1.94%43,026
Dec 19, 20256,270.006,270.006,000.006,170.006,170.000.16%46,694
Dec 18, 20256,220.006,220.006,120.006,160.006,160.00-0.16%7,389
Dec 17, 20256,200.006,200.006,130.006,170.006,170.000.98%1,881
Dec 16, 20256,220.006,220.006,100.006,110.006,110.00-1.77%11,672
Dec 15, 20256,230.006,260.006,140.006,220.006,220.000.48%9,471
Dec 12, 20256,180.006,220.006,100.006,190.006,190.000.16%9,568
Dec 11, 20256,240.006,240.006,100.006,180.006,180.00-0.32%9,853
Dec 10, 20256,290.006,290.006,150.006,200.006,200.00-0.48%11,626
Dec 9, 20256,200.006,250.006,100.006,230.006,230.000.48%6,200
Dec 8, 20256,300.006,300.006,180.006,200.006,200.00-0.80%5,423
Dec 5, 20256,070.006,290.006,030.006,250.006,250.000.97%10,467
Dec 4, 20256,310.006,310.006,150.006,190.006,190.00-1.43%11,393
Dec 3, 20256,280.006,300.006,220.006,280.006,280.00-7,727
Dec 2, 20256,230.006,310.006,230.006,280.006,280.000.80%8,097
Dec 1, 20256,270.006,310.006,210.006,230.006,230.000.16%14,125
Nov 28, 20256,130.006,260.006,100.006,220.006,220.001.47%13,697
Nov 27, 20256,260.006,260.006,100.006,130.006,130.00-1.92%10,503
Nov 26, 20256,190.006,250.006,130.006,250.006,250.002.12%16,963
Nov 25, 20256,050.006,160.006,050.006,120.006,120.000.99%12,262
Nov 24, 20256,310.006,310.005,960.006,060.006,060.001.85%17,881
Nov 21, 20256,050.006,070.005,850.005,950.005,950.00-2.14%16,471
Nov 20, 20256,090.006,100.006,010.006,080.006,080.001.67%3,113
Nov 19, 20255,860.006,090.005,850.005,980.005,980.000.84%18,660
Nov 18, 20256,070.006,150.005,910.005,930.005,930.00-3.89%32,842
Nov 17, 20256,290.006,290.006,050.006,170.006,170.00-0.64%9,795
Nov 14, 20256,120.006,340.006,090.006,210.006,210.000.81%20,141
Nov 13, 20256,160.006,160.006,100.006,160.006,160.000.16%4,894
Nov 12, 20256,090.006,160.006,060.006,150.006,150.000.99%10,459
Nov 11, 20256,040.006,140.005,980.006,090.006,090.002.01%15,202
Nov 10, 20255,930.006,000.005,890.005,970.005,970.000.67%12,208
Nov 7, 20256,060.006,070.005,900.005,930.005,930.00-2.31%9,422
Nov 6, 20255,910.006,100.005,830.006,070.006,070.002.71%10,257
Nov 5, 20256,070.006,070.005,800.005,910.005,910.00-2.64%33,775
Nov 4, 20256,110.006,110.006,020.006,070.006,070.000.17%14,221
Nov 3, 20256,300.006,300.006,000.006,060.006,060.00-2.42%51,084
Oct 31, 20256,180.006,280.006,150.006,210.006,210.000.49%17,207
Oct 30, 20256,400.006,430.006,150.006,180.006,180.00-3.44%46,143
Oct 29, 20256,450.006,480.006,400.006,400.006,400.00-0.62%15,605
Oct 28, 20256,580.006,590.006,410.006,440.006,440.00-1.53%21,386
Oct 27, 20256,600.006,600.006,470.006,540.006,540.00-0.30%32,768
Oct 24, 20256,550.006,660.006,460.006,560.006,560.000.61%17,067
Oct 23, 20256,460.006,600.006,400.006,520.006,520.001.24%15,219
Oct 22, 20256,440.006,490.006,370.006,440.006,440.00-16,133
Oct 21, 20256,360.006,500.006,360.006,440.006,440.000.47%18,358
Oct 20, 20256,420.006,470.006,370.006,410.006,410.00-0.16%12,587
Oct 17, 20256,480.006,610.006,410.006,420.006,420.00-1.98%37,298
Oct 16, 20256,660.006,670.006,520.006,550.006,550.000.15%12,895
Oct 15, 20256,710.006,710.006,520.006,540.006,540.00-1.36%32,118
Oct 14, 20256,530.006,640.006,500.006,630.006,630.001.53%45,337
Oct 13, 20256,380.006,660.006,310.006,530.006,530.000.93%18,242
Oct 10, 20256,380.006,600.006,360.006,470.006,470.001.41%19,747