Saltware Co., Ltd. (KOSDAQ:328380)
South Korea
· Delayed Price · Currency is KRW 860.00
+9.00 (1.06%)
At close: Dec 5, 2025
Saltware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 1,014.00 | 1,029.00 | 1,011.00 | 1,029.00 | 1,029.00 | 0.39% | 30,639 |
| Oct 1, 2025 | 1,026.00 | 1,050.00 | 1,000.00 | 1,025.00 | 1,025.00 | -0.49% | 55,341 |
| Sep 30, 2025 | 1,063.00 | 1,063.00 | 1,022.00 | 1,030.00 | 1,030.00 | -0.48% | 67,388 |
| Sep 29, 2025 | 1,047.00 | 1,114.00 | 1,016.00 | 1,035.00 | 1,035.00 | 5.83% | 368,271 |
| Sep 26, 2025 | 991.00 | 999.00 | 977.00 | 978.00 | 978.00 | -0.20% | 59,661 |
| Sep 25, 2025 | 988.00 | 1,004.00 | 978.00 | 980.00 | 980.00 | -0.41% | 43,505 |
| Sep 24, 2025 | 990.00 | 1,003.00 | 980.00 | 984.00 | 984.00 | -1.60% | 71,869 |
| Sep 23, 2025 | 1,020.00 | 1,020.00 | 987.00 | 1,000.00 | 1,000.00 | -0.70% | 77,162 |
| Sep 22, 2025 | 1,009.00 | 1,031.00 | 996.00 | 1,007.00 | 1,007.00 | -0.10% | 35,444 |
| Sep 19, 2025 | 1,036.00 | 1,049.00 | 995.00 | 1,008.00 | 1,008.00 | -2.61% | 29,743 |
| Sep 18, 2025 | 1,032.00 | 1,057.00 | 1,021.00 | 1,035.00 | 1,035.00 | 0.29% | 32,325 |
| Sep 17, 2025 | 1,060.00 | 1,060.00 | 1,016.00 | 1,032.00 | 1,032.00 | -0.39% | 27,915 |
| Sep 16, 2025 | 1,030.00 | 1,039.00 | 1,021.00 | 1,036.00 | 1,036.00 | -0.29% | 37,913 |
| Sep 15, 2025 | 1,051.00 | 1,051.00 | 1,020.00 | 1,039.00 | 1,039.00 | 0.10% | 40,341 |
| 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 |