Saltware Co., Ltd. (KOSDAQ:328380)
South Korea
· Delayed Price · Currency is KRW 700.00
-38.00 (-5.15%)
At close: Mar 9, 2026
Saltware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 2, 2026 | 802.00 | 850.00 | 800.00 | 808.00 | 808.00 | - | 148,778 |
| Jan 30, 2026 | 825.00 | 832.00 | 807.00 | 808.00 | 808.00 | -1.82% | 78,108 |
| Jan 29, 2026 | 840.00 | 840.00 | 811.00 | 823.00 | 823.00 | -2.02% | 84,734 |
| Jan 28, 2026 | 844.00 | 848.00 | 821.00 | 840.00 | 840.00 | -0.47% | 93,399 |
| Jan 27, 2026 | 836.00 | 847.00 | 823.00 | 844.00 | 844.00 | 0.96% | 100,824 |
| Jan 26, 2026 | 824.00 | 841.00 | 813.00 | 836.00 | 836.00 | 1.46% | 99,721 |
| Jan 23, 2026 | 816.00 | 830.00 | 811.00 | 824.00 | 824.00 | - | 56,482 |
| Jan 22, 2026 | 805.00 | 829.00 | 798.00 | 824.00 | 824.00 | 2.36% | 33,838 |
| Jan 21, 2026 | 816.00 | 835.00 | 791.00 | 805.00 | 805.00 | -2.42% | 58,096 |
| Jan 20, 2026 | 804.00 | 828.00 | 799.00 | 825.00 | 825.00 | 2.61% | 65,805 |
| Jan 19, 2026 | 800.00 | 805.00 | 790.00 | 804.00 | 804.00 | 0.50% | 38,201 |
| Jan 16, 2026 | 803.00 | 813.00 | 793.00 | 800.00 | 800.00 | -0.37% | 34,357 |
| Jan 15, 2026 | 807.00 | 807.00 | 792.00 | 803.00 | 803.00 | -0.12% | 37,941 |
| Jan 14, 2026 | 825.00 | 825.00 | 800.00 | 804.00 | 804.00 | -2.55% | 26,754 |
| Jan 13, 2026 | 794.00 | 825.00 | 782.00 | 825.00 | 825.00 | 4.17% | 71,724 |
| Jan 12, 2026 | 820.00 | 832.00 | 788.00 | 792.00 | 792.00 | -3.88% | 402,733 |
| Jan 9, 2026 | 804.00 | 830.00 | 802.00 | 824.00 | 824.00 | 1.60% | 45,742 |
| Jan 8, 2026 | 821.00 | 824.00 | 805.00 | 811.00 | 811.00 | -1.22% | 63,600 |
| Jan 7, 2026 | 822.00 | 822.00 | 814.00 | 821.00 | 821.00 | - | 27,366 |
| Jan 6, 2026 | 822.00 | 825.00 | 811.00 | 821.00 | 821.00 | -0.12% | 27,084 |
| Jan 5, 2026 | 829.00 | 829.00 | 814.00 | 822.00 | 822.00 | 0.98% | 24,288 |
| Jan 2, 2026 | 825.00 | 825.00 | 813.00 | 814.00 | 814.00 | -0.97% | 68,010 |
| Dec 30, 2025 | 823.00 | 827.00 | 815.00 | 822.00 | 822.00 | -0.12% | 31,555 |
| Dec 29, 2025 | 826.00 | 838.00 | 821.00 | 823.00 | 823.00 | -0.36% | 22,688 |
| Dec 26, 2025 | 832.00 | 834.00 | 810.00 | 826.00 | 826.00 | -0.84% | 48,303 |
| Dec 24, 2025 | 829.00 | 835.00 | 816.00 | 833.00 | 833.00 | 0.48% | 41,447 |
| Dec 23, 2025 | 837.00 | 839.00 | 829.00 | 829.00 | 829.00 | -0.72% | 54,769 |
| Dec 22, 2025 | 850.00 | 850.00 | 828.00 | 835.00 | 835.00 | -0.60% | 71,958 |
| Dec 19, 2025 | 842.00 | 854.00 | 837.00 | 840.00 | 840.00 | -0.24% | 27,358 |
| Dec 18, 2025 | 854.00 | 859.00 | 841.00 | 842.00 | 842.00 | -1.41% | 11,446 |
| Dec 17, 2025 | 843.00 | 858.00 | 836.00 | 854.00 | 854.00 | 1.30% | 26,330 |
| Dec 16, 2025 | 860.00 | 868.00 | 835.00 | 843.00 | 843.00 | -1.40% | 26,670 |
| Dec 15, 2025 | 837.00 | 920.00 | 829.00 | 855.00 | 855.00 | 2.27% | 104,546 |
| Dec 12, 2025 | 842.00 | 846.00 | 830.00 | 836.00 | 836.00 | -0.71% | 23,543 |
| Dec 11, 2025 | 847.00 | 847.00 | 836.00 | 842.00 | 842.00 | -0.24% | 36,750 |
| Dec 10, 2025 | 839.00 | 880.00 | 839.00 | 844.00 | 844.00 | 0.36% | 19,884 |
| Dec 9, 2025 | 846.00 | 849.00 | 841.00 | 841.00 | 841.00 | -0.59% | 23,165 |
| Dec 8, 2025 | 860.00 | 874.00 | 846.00 | 846.00 | 846.00 | -1.63% | 25,294 |
| Dec 5, 2025 | 851.00 | 875.00 | 851.00 | 860.00 | 860.00 | 1.06% | 21,954 |
| Dec 4, 2025 | 879.00 | 879.00 | 846.00 | 851.00 | 851.00 | -1.28% | 25,931 |
| Dec 3, 2025 | 846.00 | 888.00 | 838.00 | 862.00 | 862.00 | 2.25% | 45,770 |
| Dec 2, 2025 | 838.00 | 863.00 | 830.00 | 843.00 | 843.00 | 0.60% | 32,189 |
| Dec 1, 2025 | 834.00 | 854.00 | 834.00 | 838.00 | 838.00 | -0.48% | 24,613 |
| Nov 28, 2025 | 842.00 | 862.00 | 835.00 | 842.00 | 842.00 | - | 22,254 |
| Nov 27, 2025 | 852.00 | 877.00 | 840.00 | 842.00 | 842.00 | -1.17% | 54,076 |
| Nov 26, 2025 | 855.00 | 874.00 | 850.00 | 852.00 | 852.00 | 0.83% | 19,536 |
| Nov 25, 2025 | 857.00 | 900.00 | 845.00 | 845.00 | 845.00 | -2.54% | 14,683 |
| Nov 24, 2025 | 875.00 | 886.00 | 850.00 | 867.00 | 867.00 | -1.48% | 27,939 |
| Nov 21, 2025 | 899.00 | 899.00 | 856.00 | 880.00 | 880.00 | -2.44% | 56,837 |
| Nov 20, 2025 | 894.00 | 916.00 | 884.00 | 902.00 | 902.00 | 0.89% | 7,870 |
| Nov 19, 2025 | 913.00 | 914.00 | 875.00 | 894.00 | 894.00 | -2.30% | 70,149 |
| Nov 18, 2025 | 923.00 | 925.00 | 881.00 | 915.00 | 915.00 | -0.33% | 35,207 |
| Nov 17, 2025 | 914.00 | 929.00 | 905.00 | 918.00 | 918.00 | 0.44% | 34,713 |
| Nov 14, 2025 | 917.00 | 947.00 | 911.00 | 914.00 | 914.00 | -0.33% | 71,578 |
| Nov 13, 2025 | 915.00 | 927.00 | 903.00 | 917.00 | 917.00 | 0.22% | 29,180 |
| Nov 12, 2025 | 917.00 | 928.00 | 911.00 | 915.00 | 915.00 | -0.97% | 24,224 |
| Nov 11, 2025 | 922.00 | 929.00 | 900.00 | 924.00 | 924.00 | 0.54% | 58,991 |
| Nov 10, 2025 | 915.00 | 930.00 | 900.00 | 919.00 | 919.00 | 0.11% | 17,619 |
| Nov 7, 2025 | 905.00 | 918.00 | 882.00 | 918.00 | 918.00 | 0.55% | 312,642 |
| Nov 6, 2025 | 942.00 | 942.00 | 900.00 | 913.00 | 913.00 | -1.19% | 53,646 |
| Nov 5, 2025 | 965.00 | 965.00 | 880.00 | 924.00 | 924.00 | -0.11% | 109,824 |
| Nov 4, 2025 | 950.00 | 950.00 | 920.00 | 925.00 | 925.00 | 0.54% | 35,572 |
| Nov 3, 2025 | 910.00 | 953.00 | 910.00 | 920.00 | 920.00 | 1.55% | 78,892 |
| Oct 31, 2025 | 923.00 | 923.00 | 906.00 | 906.00 | 906.00 | 0.33% | 60,592 |
| Oct 30, 2025 | 924.00 | 948.00 | 890.00 | 903.00 | 903.00 | -2.27% | 66,166 |
| Oct 29, 2025 | 928.00 | 968.00 | 911.00 | 924.00 | 924.00 | - | 167,685 |
| Oct 28, 2025 | 935.00 | 945.00 | 916.00 | 924.00 | 924.00 | -1.18% | 44,205 |
| Oct 27, 2025 | 938.00 | 945.00 | 925.00 | 935.00 | 935.00 | -0.32% | 53,886 |
| Oct 24, 2025 | 944.00 | 987.00 | 923.00 | 938.00 | 938.00 | -1.26% | 103,779 |
| Oct 23, 2025 | 952.00 | 952.00 | 931.00 | 950.00 | 950.00 | -0.11% | 29,463 |
| Oct 22, 2025 | 960.00 | 960.00 | 946.00 | 951.00 | 951.00 | -0.42% | 66,313 |
| Oct 21, 2025 | 967.00 | 975.00 | 954.00 | 955.00 | 955.00 | -1.24% | 92,921 |
| Oct 20, 2025 | 973.00 | 998.00 | 965.00 | 967.00 | 967.00 | -0.62% | 40,585 |
| Oct 17, 2025 | 988.00 | 988.00 | 961.00 | 973.00 | 973.00 | -1.52% | 46,513 |
| Oct 16, 2025 | 999.00 | 999.00 | 977.00 | 988.00 | 988.00 | -1.20% | 65,340 |
| Oct 15, 2025 | 990.00 | 1,016.00 | 980.00 | 1,000.00 | 1,000.00 | 1.01% | 16,810 |
| Oct 14, 2025 | 1,000.00 | 1,002.00 | 989.00 | 990.00 | 990.00 | -1.00% | 64,850 |
| Oct 13, 2025 | 1,012.00 | 1,030.00 | 994.00 | 1,000.00 | 1,000.00 | -1.09% | 69,602 |
| Oct 10, 2025 | 1,018.00 | 1,025.00 | 1,001.00 | 1,011.00 | 1,011.00 | -1.75% | 71,375 |