Actoz Soft Co., Ltd 052790
KRX · Südkorea · Technologiedienstleistungen
KRW 4.730,00-50,00 (-1,05 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 4.780,00 | +2,14 % | KRW 4.670,00 | KRW 4.815,00 | KRW 4.605,00 | 56,49K |
| 2026-09-30 | KRW 4.680,00 | -0,53 % | KRW 4.805,00 | KRW 4.805,00 | KRW 4.650,00 | 61,14K |
| 2026-09-29 | KRW 4.705,00 | -3,39 % | KRW 4.880,00 | KRW 4.950,00 | KRW 4.565,00 | 184,47K |
| 2026-09-28 | KRW 4.870,00 | +21,75 % | KRW 4.000,00 | KRW 4.995,00 | KRW 3.985,00 | 1,23M |
| 2026-09-23 | KRW 4.000,00 | +0,13 % | KRW 4.005,00 | KRW 4.020,00 | KRW 3.960,00 | 6,39K |
| 2026-09-22 | KRW 3.995,00 | -0,99 % | KRW 4.060,00 | KRW 4.060,00 | KRW 3.965,00 | 12,51K |
| 2026-09-21 | KRW 4.035,00 | -1,82 % | KRW 4.085,00 | KRW 4.220,00 | KRW 4.000,00 | 10,78K |
| 2026-09-18 | KRW 4.110,00 | 0,00 % | KRW 4.190,00 | KRW 4.190,00 | KRW 4.030,00 | 43,65K |
| 2026-09-17 | KRW 4.110,00 | -1,67 % | KRW 4.225,00 | KRW 4.225,00 | KRW 4.080,00 | 19,48K |
| 2026-09-16 | KRW 4.180,00 | -0,59 % | KRW 4.175,00 | KRW 4.230,00 | KRW 4.155,00 | 6,34K |
| 2026-09-15 | KRW 4.205,00 | +0,48 % | KRW 4.185,00 | KRW 4.260,00 | KRW 4.140,00 | 7,74K |
| 2026-09-14 | KRW 4.185,00 | +1,21 % | KRW 4.270,00 | KRW 4.270,00 | KRW 4.080,00 | 18,69K |
| 2026-09-11 | KRW 4.135,00 | +0,98 % | KRW 4.035,00 | KRW 4.165,00 | KRW 4.020,00 | 12,47K |
| 2026-09-10 | KRW 4.095,00 | -0,12 % | KRW 4.100,00 | KRW 4.100,00 | KRW 4.010,00 | 4,68K |
| 2026-09-09 | KRW 4.100,00 | +0,49 % | KRW 4.035,00 | KRW 4.110,00 | KRW 4.030,00 | 7,12K |
| 2026-09-08 | KRW 4.080,00 | 0,00 % | KRW 4.080,00 | KRW 4.100,00 | KRW 4.020,00 | 10,55K |
| 2026-09-07 | KRW 4.080,00 | -0,12 % | KRW 4.110,00 | KRW 4.130,00 | KRW 4.045,00 | 6,15K |
| 2026-09-04 | KRW 4.085,00 | +2,00 % | KRW 3.980,00 | KRW 4.095,00 | KRW 3.980,00 | 9,05K |
| 2026-09-03 | KRW 4.005,00 | -2,32 % | KRW 4.090,00 | KRW 4.165,00 | KRW 3.935,00 | 23,04K |
| 2026-09-02 | KRW 4.100,00 | -1,68 % | KRW 4.120,00 | KRW 4.150,00 | KRW 4.060,00 | 5,10K |
| 2026-09-01 | KRW 4.170,00 | +1,46 % | KRW 4.105,00 | KRW 4.180,00 | KRW 4.060,00 | 7,92K |
| 2026-08-31 | KRW 4.110,00 | +0,37 % | KRW 4.090,00 | KRW 4.370,00 | KRW 3.970,00 | 23,03K |
| 2026-08-28 | KRW 4.095,00 | +0,86 % | KRW 4.025,00 | KRW 4.100,00 | KRW 3.995,00 | 9,91K |
| 2026-08-27 | KRW 4.060,00 | +1,12 % | KRW 4.100,00 | KRW 4.100,00 | KRW 3.980,00 | 12,34K |
| 2026-08-26 | KRW 4.015,00 | +1,01 % | KRW 3.955,00 | KRW 4.025,00 | KRW 3.915,00 | 28,77K |
| 2026-08-25 | KRW 3.975,00 | +2,58 % | KRW 3.805,00 | KRW 3.980,00 | KRW 3.770,00 | 23,70K |
| 2026-08-24 | KRW 3.875,00 | +2,65 % | KRW 3.735,00 | KRW 3.885,00 | KRW 3.735,00 | 8,85K |
| 2026-08-21 | KRW 3.775,00 | -2,96 % | KRW 3.870,00 | KRW 3.875,00 | KRW 3.750,00 | 32,05K |
| 2026-08-20 | KRW 3.890,00 | +1,04 % | KRW 3.900,00 | KRW 3.900,00 | KRW 3.795,00 | 23,40K |
| 2026-08-19 | KRW 3.850,00 | -2,90 % | KRW 3.965,00 | KRW 3.965,00 | KRW 3.795,00 | 37,33K |
| 2026-08-18 | KRW 3.965,00 | -1,61 % | KRW 4.070,00 | KRW 4.120,00 | KRW 3.890,00 | 63,32K |
| 2026-08-14 | KRW 4.030,00 | +0,50 % | KRW 4.015,00 | KRW 4.135,00 | KRW 3.980,00 | 53,89K |
| 2026-08-13 | KRW 4.010,00 | -3,95 % | KRW 4.175,00 | KRW 4.215,00 | KRW 3.995,00 | 44,21K |
| 2026-08-12 | KRW 4.175,00 | -1,53 % | KRW 4.305,00 | KRW 4.305,00 | KRW 4.105,00 | 12,47K |
| 2026-08-11 | KRW 4.240,00 | +1,19 % | KRW 4.360,00 | KRW 4.365,00 | KRW 4.170,00 | 20,90K |
| 2026-08-10 | KRW 4.190,00 | +2,20 % | KRW 4.190,00 | KRW 4.200,00 | KRW 4.100,00 | 5,59K |
| 2026-08-07 | KRW 4.100,00 | -0,97 % | KRW 4.150,00 | KRW 4.150,00 | KRW 4.025,00 | 2,81K |
| 2026-08-06 | KRW 4.140,00 | +1,22 % | KRW 4.065,00 | KRW 4.140,00 | KRW 3.980,00 | 22,89K |
| 2026-08-05 | KRW 4.090,00 | -0,97 % | KRW 4.180,00 | KRW 4.180,00 | KRW 4.020,00 | 33,37K |
| 2026-08-04 | KRW 4.130,00 | +0,85 % | KRW 4.015,00 | KRW 4.195,00 | KRW 3.930,00 | 16,23K |
| 2026-08-03 | KRW 4.095,00 | +3,80 % | KRW 3.945,00 | KRW 4.110,00 | KRW 3.915,00 | 11,62K |
| 2026-07-31 | KRW 3.945,00 | +1,15 % | KRW 3.870,00 | KRW 3.960,00 | KRW 3.850,00 | 13,72K |
| 2026-07-30 | KRW 3.900,00 | +3,72 % | KRW 3.680,00 | KRW 3.990,00 | KRW 3.680,00 | 15,22K |
| 2026-07-29 | KRW 3.760,00 | -6,00 % | KRW 3.950,00 | KRW 4.100,00 | KRW 3.680,00 | 29,00K |
| 2026-07-28 | KRW 4.000,00 | -3,61 % | KRW 4.145,00 | KRW 4.145,00 | KRW 3.960,00 | 12,58K |
| 2026-07-27 | KRW 4.150,00 | +3,49 % | KRW 4.090,00 | KRW 4.165,00 | KRW 4.057,00 | 8,87K |
| 2026-07-24 | KRW 4.010,00 | -3,61 % | KRW 4.175,00 | KRW 4.175,00 | KRW 3.995,00 | 30,56K |
| 2026-07-23 | KRW 4.160,00 | +1,34 % | KRW 4.090,00 | KRW 4.180,00 | KRW 4.065,00 | 19,23K |
| 2026-07-22 | KRW 4.105,00 | -1,79 % | KRW 4.180,00 | KRW 4.210,00 | KRW 4.060,00 | 32,00K |
| 2026-07-21 | KRW 4.180,00 | +1,70 % | KRW 4.080,00 | KRW 4.180,00 | KRW 4.010,00 | 12,52K |
| 2026-07-20 | KRW 4.110,00 | -2,61 % | KRW 4.220,00 | KRW 4.220,00 | KRW 4.040,00 | 16,70K |
| 2026-07-16 | KRW 4.220,00 | -2,09 % | KRW 4.305,00 | KRW 4.335,00 | KRW 4.165,00 | 24,74K |
| 2026-07-15 | KRW 4.310,00 | +2,25 % | KRW 4.190,00 | KRW 4.315,00 | KRW 4.190,00 | 19,18K |
| 2026-07-14 | KRW 4.215,00 | -0,35 % | KRW 4.200,00 | KRW 4.255,00 | KRW 4.110,00 | 40,24K |
| 2026-07-13 | KRW 4.230,00 | -4,84 % | KRW 4.470,00 | KRW 4.485,00 | KRW 4.190,00 | 53,71K |
| 2026-07-10 | KRW 4.445,00 | +1,72 % | KRW 4.370,00 | KRW 4.545,00 | KRW 4.365,00 | 51,51K |
| 2026-07-09 | KRW 4.370,00 | -0,34 % | KRW 4.385,00 | KRW 4.445,00 | KRW 4.330,00 | 10,29K |
| 2026-07-08 | KRW 4.385,00 | -2,56 % | KRW 4.495,00 | KRW 4.590,00 | KRW 4.310,00 | 7,96K |
| 2026-07-07 | KRW 4.500,00 | -1,96 % | KRW 4.635,00 | KRW 4.640,00 | KRW 4.435,00 | 14,20K |
| 2026-07-06 | KRW 4.590,00 | +2,68 % | KRW 4.620,00 | KRW 4.625,00 | KRW 4.465,00 | 28,74K |
| 2026-07-03 | KRW 4.470,00 | +0,68 % | KRW 4.430,00 | KRW 4.595,00 | KRW 4.335,00 | 33,83K |
| 2026-07-02 | KRW 4.440,00 | -8,45 % | KRW 4.835,00 | KRW 4.930,00 | KRW 4.355,00 | 81,57K |
| 2026-07-01 | KRW 4.850,00 | +14,39 % | KRW 4.570,00 | KRW 5.300,00 | KRW 4.425,00 | 543,80K |
| 2026-06-30 | KRW 4.240,00 | -0,24 % | KRW 4.345,00 | KRW 4.345,00 | KRW 4.115,00 | 13,51K |
| 2026-06-29 | KRW 4.250,00 | +5,99 % | KRW 4.010,00 | KRW 4.275,00 | KRW 3.930,00 | 26,84K |
| 2026-06-26 | KRW 4.010,00 | -1,84 % | KRW 4.100,00 | KRW 4.105,00 | KRW 3.905,00 | 29,96K |
| 2026-06-25 | KRW 4.085,00 | -1,68 % | KRW 4.155,00 | KRW 4.270,00 | KRW 4.035,00 | 24,54K |
| 2026-06-24 | KRW 4.155,00 | +0,85 % | KRW 4.200,00 | KRW 4.200,00 | KRW 4.000,00 | 27,48K |
| 2026-06-23 | KRW 4.120,00 | -7,31 % | KRW 4.355,00 | KRW 4.430,00 | KRW 4.100,00 | 43,80K |
| 2026-06-22 | KRW 4.445,00 | +1,60 % | KRW 4.350,00 | KRW 4.445,00 | KRW 4.195,00 | 27,91K |
| 2026-06-19 | KRW 4.375,00 | -6,52 % | KRW 4.645,00 | KRW 4.650,00 | KRW 4.335,00 | 62,52K |
| 2026-06-18 | KRW 4.680,00 | +0,75 % | KRW 4.710,00 | KRW 4.710,00 | KRW 4.430,00 | 29,90K |
| 2026-06-17 | KRW 4.645,00 | +6,05 % | KRW 4.345,00 | KRW 4.685,00 | KRW 4.310,00 | 46,65K |
| 2026-06-16 | KRW 4.380,00 | -2,45 % | KRW 4.495,00 | KRW 4.535,00 | KRW 4.295,00 | 34,57K |
| 2026-06-15 | KRW 4.490,00 | +4,42 % | KRW 4.400,00 | KRW 4.490,00 | KRW 4.310,00 | 22,15K |
| 2026-06-12 | KRW 4.300,00 | +2,26 % | KRW 4.205,00 | KRW 4.385,00 | KRW 4.205,00 | 83,07K |
| 2026-06-11 | KRW 4.205,00 | -0,83 % | KRW 4.230,00 | KRW 4.260,00 | KRW 4.135,00 | 32,38K |
| 2026-06-10 | KRW 4.240,00 | -0,93 % | KRW 4.245,00 | KRW 4.285,00 | KRW 4.155,00 | 1 |
| 2026-06-09 | KRW 4.280,00 | +4,39 % | KRW 4.100,00 | KRW 4.350,00 | KRW 4.065,00 | 22,21K |
| 2026-06-08 | KRW 4.100,00 | -3,76 % | KRW 4.105,00 | KRW 4.200,00 | KRW 4.025,00 | 39,34K |
| 2026-06-05 | KRW 4.260,00 | -0,70 % | KRW 4.320,00 | KRW 4.320,00 | KRW 4.145,00 | 30,47K |
| 2026-06-04 | KRW 4.290,00 | -1,38 % | KRW 4.395,00 | KRW 4.435,00 | KRW 4.265,00 | 20,84K |
| 2026-06-02 | KRW 4.350,00 | +0,69 % | KRW 4.320,00 | KRW 4.350,00 | KRW 4.200,00 | 20,64K |
| 2026-06-01 | KRW 4.320,00 | -6,29 % | KRW 4.610,00 | KRW 4.610,00 | KRW 4.310,00 | 55,03K |
| 2026-05-29 | KRW 4.610,00 | +0,88 % | KRW 4.610,00 | KRW 4.620,00 | KRW 4.460,00 | 29,56K |
| 2026-05-28 | KRW 4.570,00 | -0,98 % | KRW 4.665,00 | KRW 4.685,00 | KRW 4.455,00 | 25,89K |
| 2026-05-27 | KRW 4.615,00 | -3,85 % | KRW 4.800,00 | KRW 4.800,00 | KRW 4.550,00 | 35,66K |
| 2026-05-26 | KRW 4.800,00 | -1,13 % | KRW 4.980,00 | KRW 4.980,00 | KRW 4.730,00 | 17,46K |
| 2026-05-22 | KRW 4.855,00 | +2,32 % | KRW 4.745,00 | KRW 4.855,00 | KRW 4.745,00 | 12,13K |
| 2026-05-21 | KRW 4.745,00 | +0,11 % | KRW 4.865,00 | KRW 4.885,00 | KRW 4.735,00 | 13,83K |