Skip to main content
Saltware Co., Ltd. (KOSDAQ:328380)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,425.00
+15.00 (0.34%)
At close: Apr 17, 2026

Saltware Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20264,500.004,600.004,420.004,425.004,425.000.34%70,122
Apr 16, 20264,715.004,750.004,350.004,410.004,410.001.38%99,731
Apr 15, 20264,250.004,360.004,150.004,350.004,350.003.69%86,634
Apr 14, 20264,250.004,250.004,090.004,195.004,195.002.57%23,977
Apr 13, 20264,050.004,360.004,000.004,090.004,090.000.99%18,523
Apr 10, 20264,105.004,120.004,050.004,050.004,050.00-1.34%20,678
Apr 9, 20264,100.004,110.003,960.004,105.004,105.000.12%5,079
Apr 8, 20263,980.004,115.003,935.004,100.004,100.003.67%15,961
Apr 7, 20263,960.004,075.003,830.003,955.003,955.00-0.13%11,025
Apr 6, 20264,060.004,070.003,940.003,960.003,960.00-2.46%10,250
Apr 3, 20263,870.004,240.003,865.004,060.004,060.003.97%30,484
Apr 2, 20264,030.004,030.003,790.003,905.003,905.00-2.25%10,087
Apr 1, 20263,845.003,995.003,845.003,995.003,995.004.31%17,669
Mar 31, 20263,930.003,990.003,800.003,830.003,830.00-2.42%18,546
Mar 30, 20263,710.004,005.003,710.003,925.003,925.001.03%29,240
Mar 27, 20263,850.003,885.003,720.003,885.003,885.000.78%4,905
Mar 26, 20263,960.003,965.003,820.003,855.003,855.00-2.77%11,586
Mar 25, 20263,850.003,965.003,775.003,965.003,965.003.26%12,526
Mar 24, 20263,765.003,900.003,765.003,840.003,840.001.99%21,846
Mar 23, 20263,990.003,990.003,705.003,765.003,765.00-0.66%11,903
Mar 20, 20263,905.003,950.003,790.003,790.003,790.00-0.79%6,845
Mar 19, 20263,915.003,915.003,765.003,820.003,820.00-2.43%4,939
Mar 18, 20264,050.004,050.003,885.003,915.003,915.00-2.00%8,545
Mar 17, 20264,035.004,070.003,750.003,995.003,995.00-1.84%27,278
Mar 16, 20263,820.004,075.003,820.004,070.004,070.005.58%30,091
Mar 13, 20263,880.003,985.003,760.003,855.003,855.00-0.64%18,140
Mar 12, 20263,605.003,950.003,600.003,880.003,880.007.63%52,405
Mar 11, 20263,690.003,690.003,555.003,605.003,605.001.98%7,968
Mar 10, 20263,500.003,720.003,500.003,535.003,535.001.00%11,437
Mar 9, 20263,675.003,675.003,405.003,500.003,500.00-5.15%19,015
Mar 6, 20263,585.003,700.003,580.003,690.003,690.002.50%9,680
Mar 5, 20263,450.003,700.003,450.003,600.003,600.005.73%32,861
Mar 4, 20263,755.003,755.003,400.003,405.003,405.00-9.32%62,878
Mar 3, 20264,000.004,000.003,745.003,755.003,755.00-6.24%81,751
Feb 27, 20264,030.004,150.003,950.004,005.004,005.00-0.62%29,650
Feb 26, 20264,250.004,275.004,030.004,030.004,030.00-4.50%56,638
Feb 25, 20264,300.004,300.004,110.004,220.004,220.00-0.35%62,071
Feb 24, 20264,385.005,150.004,210.004,235.004,235.006.41%809,369
Feb 23, 20264,085.004,130.003,965.003,980.003,980.00-2.57%77,698
Feb 20, 20264,100.004,145.004,035.004,085.004,085.00-0.37%17,218
Feb 19, 20264,075.004,150.004,000.004,100.004,100.000.61%38,083
Feb 13, 20264,210.004,220.004,020.004,075.004,075.00-4.00%67,526
Feb 12, 20264,250.004,315.004,205.004,245.004,245.00-0.93%51,738
Feb 11, 20264,290.004,330.004,200.004,285.004,285.00-0.12%35,634
Feb 10, 20264,240.004,410.004,225.004,290.004,290.000.23%44,132
Feb 9, 20264,365.004,425.004,205.004,280.004,280.00-2.17%79,872
Feb 6, 20264,525.004,525.004,175.004,375.004,375.00-4.37%122,270
Feb 5, 20265,000.005,000.004,415.004,575.004,575.00-8.96%248,784
Feb 4, 20264,715.005,460.004,450.005,025.005,025.0019.64%2,015,160
Feb 3, 20264,015.004,225.004,015.004,200.004,200.003.96%61,055
Feb 2, 20264,010.004,250.004,000.004,040.004,040.00-29,760
Jan 30, 20264,125.004,160.004,035.004,040.004,040.00-1.82%15,641
Jan 29, 20264,200.004,200.004,055.004,115.004,115.00-2.02%16,951
Jan 28, 20264,220.004,240.004,105.004,200.004,200.00-0.47%18,684
Jan 27, 20264,180.004,235.004,115.004,220.004,220.000.96%20,164
Jan 26, 20264,120.004,205.004,065.004,180.004,180.001.46%19,946
Jan 23, 20264,080.004,150.004,055.004,120.004,120.00-11,497
Jan 22, 20264,025.004,145.003,990.004,120.004,120.002.36%6,767
Jan 21, 20264,080.004,175.003,955.004,025.004,025.00-2.42%11,619
Jan 20, 20264,020.004,140.003,995.004,125.004,125.002.61%13,201
Jan 19, 20264,000.004,025.003,950.004,020.004,020.000.50%7,642
Jan 16, 20264,015.004,065.003,965.004,000.004,000.00-0.37%7,076
Jan 15, 20264,035.004,035.003,960.004,015.004,015.00-0.12%7,597
Jan 14, 20264,125.004,125.004,000.004,020.004,020.00-2.55%5,351
Jan 13, 20263,970.004,125.003,910.004,125.004,125.004.17%14,370
Jan 12, 20264,100.004,160.003,940.003,960.003,960.00-3.88%80,947
Jan 9, 20264,020.004,150.004,010.004,120.004,120.001.60%9,148
Jan 8, 20264,105.004,120.004,025.004,055.004,055.00-1.22%12,720
Jan 7, 20264,110.004,110.004,070.004,105.004,105.00-5,473
Jan 6, 20264,110.004,125.004,055.004,105.004,105.00-0.12%5,416
Jan 5, 20264,145.004,145.004,070.004,110.004,110.000.98%4,857
Jan 2, 20264,125.004,125.004,065.004,070.004,070.00-0.97%13,603
Dec 30, 20254,115.004,135.004,075.004,110.004,110.00-0.12%6,311
Dec 29, 20254,130.004,190.004,105.004,115.004,115.00-0.36%4,537
Dec 26, 20254,160.004,170.004,050.004,130.004,130.00-0.84%9,663
Dec 24, 20254,145.004,175.004,080.004,165.004,165.000.48%8,289
Dec 23, 20254,185.004,195.004,145.004,145.004,145.00-0.72%10,953
Dec 22, 20254,250.004,250.004,140.004,175.004,175.00-0.60%14,396
Dec 19, 20254,210.004,270.004,185.004,200.004,200.00-0.24%5,471
Dec 18, 20254,270.004,295.004,205.004,210.004,210.00-1.41%2,289
Dec 17, 20254,215.004,290.004,180.004,270.004,270.001.30%5,266
Dec 16, 20254,300.004,340.004,175.004,215.004,215.00-1.40%5,354
Dec 15, 20254,185.004,600.004,145.004,275.004,275.002.27%20,909
Dec 12, 20254,210.004,230.004,150.004,180.004,180.00-0.71%5,017
Dec 11, 20254,235.004,235.004,180.004,210.004,210.00-0.24%7,351
Dec 10, 20254,195.004,400.004,195.004,220.004,220.000.36%3,976
Dec 9, 20254,230.004,245.004,205.004,205.004,205.00-0.59%4,633
Dec 8, 20254,300.004,370.004,230.004,230.004,230.00-1.63%5,058
Dec 5, 20254,255.004,375.004,255.004,300.004,300.001.06%4,395
Dec 4, 20254,395.004,395.004,230.004,255.004,255.00-1.28%5,186
Dec 3, 20254,230.004,440.004,190.004,310.004,310.002.25%9,154
Dec 2, 20254,190.004,315.004,150.004,215.004,215.000.60%6,441
Dec 1, 20254,170.004,270.004,170.004,190.004,190.00-0.48%5,404
Nov 28, 20254,210.004,310.004,175.004,210.004,210.00-4,450
Nov 27, 20254,260.004,385.004,200.004,210.004,210.00-1.17%10,815
Nov 26, 20254,275.004,370.004,250.004,260.004,260.000.83%3,909
Nov 25, 20254,285.004,500.004,225.004,225.004,225.00-2.54%2,936
Nov 24, 20254,375.004,430.004,250.004,335.004,335.00-1.48%5,587
Nov 21, 20254,495.004,495.004,280.004,400.004,400.00-2.44%11,367
Nov 20, 20254,470.004,580.004,420.004,510.004,510.000.89%1,574