Saltware Co. Ltd. 328380
KRX · South Korea · Technology Services
KRW 3,760.00-60.00 (-1.57%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,760.00 | -1.57% | KRW 3,900.00 | KRW 3,900.00 | KRW 3,730.00 | 7.45K |
| 2026-10-01 | KRW 3,820.00 | 0.00% | KRW 4,000.00 | KRW 4,000.00 | KRW 3,720.00 | 8.33K |
| 2026-09-30 | KRW 3,820.00 | -1.42% | KRW 3,925.00 | KRW 4,100.00 | KRW 3,765.00 | 6.29K |
| 2026-09-29 | KRW 3,875.00 | +1.71% | KRW 3,810.00 | KRW 3,925.00 | KRW 3,765.00 | 10.31K |
| 2026-09-28 | KRW 3,810.00 | +2.56% | KRW 3,725.00 | KRW 3,875.00 | KRW 3,610.00 | 13.69K |
| 2026-09-23 | KRW 3,715.00 | +1.23% | KRW 3,795.00 | KRW 3,795.00 | KRW 3,610.00 | 6.14K |
| 2026-09-22 | KRW 3,670.00 | -2.39% | KRW 3,775.00 | KRW 3,845.00 | KRW 3,670.00 | 8.53K |
| 2026-09-21 | KRW 3,760.00 | -2.08% | KRW 4,165.00 | KRW 4,165.00 | KRW 3,700.00 | 16.05K |
| 2026-09-18 | KRW 3,840.00 | -0.52% | KRW 3,835.00 | KRW 3,975.00 | KRW 3,785.00 | 12.15K |
| 2026-09-17 | KRW 3,860.00 | +0.26% | KRW 4,190.00 | KRW 4,190.00 | KRW 3,855.00 | 6.41K |
| 2026-09-16 | KRW 3,850.00 | -0.77% | KRW 4,070.00 | KRW 4,070.00 | KRW 3,770.00 | 9.58K |
| 2026-09-15 | KRW 3,880.00 | +0.39% | KRW 3,865.00 | KRW 3,995.00 | KRW 3,805.00 | 9.43K |
| 2026-09-14 | KRW 3,865.00 | -1.15% | KRW 3,900.00 | KRW 4,045.00 | KRW 3,825.00 | 8.56K |
| 2026-09-11 | KRW 3,910.00 | -1.64% | KRW 4,070.00 | KRW 4,070.00 | KRW 3,875.00 | 14.38K |
| 2026-09-10 | KRW 3,975.00 | -2.09% | KRW 3,905.00 | KRW 4,260.00 | KRW 3,905.00 | 11.60K |
| 2026-09-09 | KRW 4,060.00 | +2.27% | KRW 3,995.00 | KRW 4,270.00 | KRW 3,970.00 | 34.51K |
| 2026-09-08 | KRW 3,970.00 | -1.37% | KRW 4,020.00 | KRW 4,090.00 | KRW 3,870.00 | 31.09K |
| 2026-09-07 | KRW 4,025.00 | +2.03% | KRW 3,940.00 | KRW 4,090.00 | KRW 3,790.00 | 38.68K |
| 2026-09-04 | KRW 3,945.00 | +0.38% | KRW 3,790.00 | KRW 4,065.00 | KRW 3,750.00 | 64.80K |
| 2026-09-03 | KRW 3,930.00 | -9.45% | KRW 4,200.00 | KRW 4,325.00 | KRW 3,910.00 | 148.58K |
| 2026-09-02 | KRW 4,340.00 | +2.72% | KRW 4,165.00 | KRW 5,490.00 | KRW 3,900.00 | 1.14M |
| 2026-09-01 | KRW 4,225.00 | +0.84% | KRW 4,190.00 | KRW 4,360.00 | KRW 3,985.00 | 29.67K |
| 2026-08-31 | KRW 4,190.00 | +4.10% | KRW 4,025.00 | KRW 4,455.00 | KRW 3,995.00 | 63.05K |
| 2026-08-28 | KRW 4,025.00 | +4.41% | KRW 3,855.00 | KRW 4,050.00 | KRW 3,815.00 | 28.95K |
| 2026-08-27 | KRW 3,855.00 | -1.53% | KRW 3,900.00 | KRW 3,980.00 | KRW 3,795.00 | 15.63K |
| 2026-08-26 | KRW 3,915.00 | +1.03% | KRW 3,875.00 | KRW 3,940.00 | KRW 3,750.00 | 14.14K |
| 2026-08-25 | KRW 3,875.00 | -1.27% | KRW 3,900.00 | KRW 3,915.00 | KRW 3,725.00 | 9.22K |
| 2026-08-24 | KRW 3,925.00 | +4.11% | KRW 3,880.00 | KRW 3,980.00 | KRW 3,765.00 | 26.98K |
| 2026-08-21 | KRW 3,770.00 | -1.69% | KRW 3,810.00 | KRW 3,875.00 | KRW 3,660.00 | 31.06K |
| 2026-08-20 | KRW 3,835.00 | +2.82% | KRW 3,730.00 | KRW 3,905.00 | KRW 3,635.00 | 41.52K |
| 2026-08-19 | KRW 3,730.00 | +6.57% | KRW 3,500.00 | KRW 3,860.00 | KRW 3,420.00 | 102.31K |
| 2026-08-18 | KRW 3,500.00 | -0.85% | KRW 3,575.00 | KRW 3,760.00 | KRW 3,490.00 | 66.18K |
| 2026-08-14 | KRW 3,530.00 | +6.33% | KRW 3,300.00 | KRW 3,570.00 | KRW 3,300.00 | 22.62K |
| 2026-08-13 | KRW 3,320.00 | -0.60% | KRW 3,340.00 | KRW 3,365.00 | KRW 3,260.00 | 6.22K |
| 2026-08-12 | KRW 3,340.00 | -1.62% | KRW 3,390.00 | KRW 3,395.00 | KRW 3,190.00 | 12.15K |
| 2026-08-11 | KRW 3,395.00 | -0.44% | KRW 3,280.00 | KRW 3,405.00 | KRW 3,225.00 | 9.20K |
| 2026-08-10 | KRW 3,410.00 | +1.79% | KRW 3,350.00 | KRW 3,445.00 | KRW 3,335.00 | 8.47K |
| 2026-08-07 | KRW 3,350.00 | -2.19% | KRW 3,380.00 | KRW 3,420.00 | KRW 3,255.00 | 25.61K |
| 2026-08-06 | KRW 3,425.00 | 0.00% | KRW 3,420.00 | KRW 3,500.00 | KRW 3,240.00 | 19.19K |
| 2026-08-05 | KRW 3,425.00 | -0.72% | KRW 3,490.00 | KRW 3,495.00 | KRW 3,360.00 | 18.91K |
| 2026-08-04 | KRW 3,450.00 | +5.99% | KRW 3,330.00 | KRW 3,535.00 | KRW 3,290.00 | 52.60K |
| 2026-08-03 | KRW 3,255.00 | +6.72% | KRW 3,250.00 | KRW 3,320.00 | KRW 3,025.00 | 43.69K |
| 2026-07-31 | KRW 3,050.00 | +1.67% | KRW 3,150.00 | KRW 3,150.00 | KRW 2,950.00 | 30.14K |
| 2026-07-30 | KRW 3,000.00 | +3.45% | KRW 2,950.00 | KRW 3,090.00 | KRW 2,800.00 | 9.84K |
| 2026-07-29 | KRW 2,900.00 | -2.36% | KRW 2,890.00 | KRW 2,995.00 | KRW 2,715.00 | 22.33K |
| 2026-07-28 | KRW 2,970.00 | +1.37% | KRW 2,930.00 | KRW 2,995.00 | KRW 2,745.00 | 24.39K |
| 2026-07-27 | KRW 2,930.00 | +5.21% | KRW 2,860.00 | KRW 2,995.00 | KRW 2,740.00 | 23.30K |
| 2026-07-24 | KRW 2,785.00 | +1.27% | KRW 2,670.00 | KRW 2,935.00 | KRW 2,670.00 | 28.68K |
| 2026-07-23 | KRW 2,750.00 | +5.57% | KRW 2,600.00 | KRW 2,800.00 | KRW 2,530.00 | 17.35K |
| 2026-07-22 | KRW 2,605.00 | +0.58% | KRW 2,595.00 | KRW 2,630.00 | KRW 2,495.00 | 21.84K |
| 2026-07-21 | KRW 2,590.00 | +2.98% | KRW 2,655.00 | KRW 2,655.00 | KRW 2,435.00 | 21.37K |
| 2026-07-20 | KRW 2,515.00 | +1.00% | KRW 2,490.00 | KRW 2,560.00 | KRW 2,415.00 | 17.97K |
| 2026-07-16 | KRW 2,490.00 | +0.81% | KRW 2,470.00 | KRW 2,500.00 | KRW 2,355.00 | 21.95K |
| 2026-07-15 | KRW 2,470.00 | +2.70% | KRW 2,430.00 | KRW 2,480.00 | KRW 2,390.00 | 26.61K |
| 2026-07-14 | KRW 2,405.00 | -1.43% | KRW 2,440.00 | KRW 2,465.00 | KRW 2,310.00 | 55.93K |
| 2026-07-13 | KRW 2,440.00 | -4.69% | KRW 2,625.00 | KRW 2,625.00 | KRW 2,395.00 | 60.10K |
| 2026-07-10 | KRW 2,560.00 | +5.35% | KRW 2,360.00 | KRW 2,580.00 | KRW 2,360.00 | 86.92K |
| 2026-07-09 | KRW 2,430.00 | -0.41% | KRW 2,395.00 | KRW 2,525.00 | KRW 2,300.00 | 27.76K |
| 2026-07-08 | KRW 2,440.00 | -4.87% | KRW 2,645.00 | KRW 2,645.00 | KRW 2,410.00 | 31.52K |
| 2026-07-07 | KRW 2,565.00 | -0.19% | KRW 2,650.00 | KRW 2,650.00 | KRW 2,455.00 | 17.16K |
| 2026-07-06 | KRW 2,570.00 | +2.80% | KRW 2,525.00 | KRW 2,670.00 | KRW 2,450.00 | 19.68K |
| 2026-07-03 | KRW 2,500.00 | +3.95% | KRW 2,390.00 | KRW 2,580.00 | KRW 2,285.00 | 41.84K |
| 2026-07-02 | KRW 2,405.00 | -4.75% | KRW 2,535.00 | KRW 2,535.00 | KRW 2,350.00 | 28.04K |
| 2026-07-01 | KRW 2,525.00 | -3.07% | KRW 2,610.00 | KRW 2,705.00 | KRW 2,485.00 | 63.64K |
| 2026-06-30 | KRW 2,605.00 | -1.88% | KRW 2,660.00 | KRW 2,755.00 | KRW 2,595.00 | 35.85K |
| 2026-06-29 | KRW 2,655.00 | +2.91% | KRW 2,735.00 | KRW 2,735.00 | KRW 2,580.00 | 34.89K |
| 2026-06-26 | KRW 2,580.00 | -1.71% | KRW 2,735.00 | KRW 2,740.00 | KRW 2,500.00 | 66.61K |
| 2026-06-25 | KRW 2,625.00 | -3.67% | KRW 2,730.00 | KRW 2,850.00 | KRW 2,620.00 | 67.71K |
| 2026-06-24 | KRW 2,725.00 | +2.64% | KRW 2,685.00 | KRW 2,755.00 | KRW 2,605.00 | 25.58K |
| 2026-06-23 | KRW 2,655.00 | -5.18% | KRW 2,800.00 | KRW 2,960.00 | KRW 2,540.00 | 73.02K |
| 2026-06-22 | KRW 2,800.00 | -0.71% | KRW 2,830.00 | KRW 2,930.00 | KRW 2,750.00 | 60.89K |
| 2026-06-19 | KRW 2,820.00 | -10.05% | KRW 3,135.00 | KRW 3,135.00 | KRW 2,775.00 | 88.42K |
| 2026-06-18 | KRW 3,135.00 | +0.80% | KRW 3,110.00 | KRW 3,175.00 | KRW 2,995.00 | 61.06K |
| 2026-06-17 | KRW 3,110.00 | +3.49% | KRW 3,000.00 | KRW 3,175.00 | KRW 2,950.00 | 105.67K |
| 2026-06-16 | KRW 3,005.00 | 0.00% | KRW 3,020.00 | KRW 3,250.00 | KRW 2,980.00 | 97.46K |
| 2026-06-15 | KRW 3,005.00 | -8.94% | KRW 3,260.00 | KRW 3,320.00 | KRW 3,005.00 | 172.01K |
| 2026-06-12 | KRW 3,300.00 | -1.49% | KRW 3,455.00 | KRW 3,540.00 | KRW 3,160.00 | 486.73K |
| 2026-06-11 | KRW 3,350.00 | -23.69% | KRW 4,970.00 | KRW 5,200.00 | KRW 3,325.00 | 2.68M |
| 2026-06-10 | KRW 4,390.00 | +29.88% | KRW 4,215.00 | KRW 4,390.00 | KRW 3,665.00 | 41 |
| 2026-06-09 | KRW 3,380.00 | +30.00% | KRW 2,670.00 | KRW 3,380.00 | KRW 2,670.00 | 149.45K |
| 2026-06-08 | KRW 2,600.00 | -12.16% | KRW 2,950.00 | KRW 2,950.00 | KRW 2,600.00 | 35.95K |
| 2026-06-05 | KRW 2,960.00 | -1.33% | KRW 3,165.00 | KRW 3,170.00 | KRW 2,870.00 | 22.07K |
| 2026-06-04 | KRW 3,000.00 | -0.66% | KRW 3,020.00 | KRW 3,100.00 | KRW 2,840.00 | 19.23K |
| 2026-06-02 | KRW 3,020.00 | +7.47% | KRW 2,910.00 | KRW 3,145.00 | KRW 2,650.00 | 48.72K |
| 2026-06-01 | KRW 2,810.00 | -9.35% | KRW 3,095.00 | KRW 3,140.00 | KRW 2,800.00 | 43.87K |
| 2026-05-29 | KRW 3,100.00 | +0.65% | KRW 3,145.00 | KRW 3,330.00 | KRW 3,040.00 | 63.90K |
| 2026-05-28 | KRW 3,080.00 | +4.41% | KRW 2,995.00 | KRW 3,190.00 | KRW 2,855.00 | 96.85K |
| 2026-05-27 | KRW 2,950.00 | -6.35% | KRW 3,065.00 | KRW 3,300.00 | KRW 2,800.00 | 43.55K |
| 2026-05-26 | KRW 3,150.00 | -2.33% | KRW 3,320.00 | KRW 3,375.00 | KRW 3,130.00 | 29.41K |
| 2026-05-22 | KRW 3,225.00 | +3.70% | KRW 3,140.00 | KRW 3,355.00 | KRW 3,110.00 | 28.42K |