Actoz Soft Co., Ltd 052790
KRX · South Korea · Technology Services
KRW 4,730.00-50.00 (-1.05%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |