Actoz Soft Co.,Ltd. (KOSDAQ:052790)
South Korea
· Delayed Price · Currency is KRW 6,250.00
+60.00 (0.97%)
At close: Dec 5, 2025
Actoz Soft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,070.00 | 6,290.00 | 6,030.00 | 6,250.00 | 6,250.00 | 0.97% | 10,467 |
| Dec 4, 2025 | 6,310.00 | 6,310.00 | 6,150.00 | 6,190.00 | 6,190.00 | -1.43% | 11,393 |
| Dec 3, 2025 | 6,280.00 | 6,300.00 | 6,220.00 | 6,280.00 | 6,280.00 | - | 7,727 |
| Dec 2, 2025 | 6,230.00 | 6,310.00 | 6,230.00 | 6,280.00 | 6,280.00 | 0.80% | 8,097 |
| Dec 1, 2025 | 6,270.00 | 6,310.00 | 6,210.00 | 6,230.00 | 6,230.00 | 0.16% | 14,125 |
| Nov 28, 2025 | 6,130.00 | 6,260.00 | 6,100.00 | 6,220.00 | 6,220.00 | 1.47% | 13,697 |
| Nov 27, 2025 | 6,260.00 | 6,260.00 | 6,100.00 | 6,130.00 | 6,130.00 | -1.92% | 10,503 |
| Nov 26, 2025 | 6,190.00 | 6,250.00 | 6,130.00 | 6,250.00 | 6,250.00 | 2.12% | 16,963 |
| Nov 25, 2025 | 6,050.00 | 6,160.00 | 6,050.00 | 6,120.00 | 6,120.00 | 0.99% | 12,262 |
| Nov 24, 2025 | 6,310.00 | 6,310.00 | 5,960.00 | 6,060.00 | 6,060.00 | 1.85% | 17,881 |
| Nov 21, 2025 | 6,050.00 | 6,070.00 | 5,850.00 | 5,950.00 | 5,950.00 | -2.14% | 16,471 |
| Nov 20, 2025 | 6,090.00 | 6,100.00 | 6,010.00 | 6,080.00 | 6,080.00 | 1.67% | 3,113 |
| Nov 19, 2025 | 5,860.00 | 6,090.00 | 5,850.00 | 5,980.00 | 5,980.00 | 0.84% | 18,660 |
| Nov 18, 2025 | 6,070.00 | 6,150.00 | 5,910.00 | 5,930.00 | 5,930.00 | -3.89% | 32,842 |
| Nov 17, 2025 | 6,290.00 | 6,290.00 | 6,050.00 | 6,170.00 | 6,170.00 | -0.64% | 9,795 |
| Nov 14, 2025 | 6,120.00 | 6,340.00 | 6,090.00 | 6,210.00 | 6,210.00 | 0.81% | 20,141 |
| Nov 13, 2025 | 6,160.00 | 6,160.00 | 6,100.00 | 6,160.00 | 6,160.00 | 0.16% | 4,894 |
| Nov 12, 2025 | 6,090.00 | 6,160.00 | 6,060.00 | 6,150.00 | 6,150.00 | 0.99% | 10,459 |
| Nov 11, 2025 | 6,040.00 | 6,140.00 | 5,980.00 | 6,090.00 | 6,090.00 | 2.01% | 15,202 |
| Nov 10, 2025 | 5,930.00 | 6,000.00 | 5,890.00 | 5,970.00 | 5,970.00 | 0.67% | 12,208 |
| Nov 7, 2025 | 6,060.00 | 6,070.00 | 5,900.00 | 5,930.00 | 5,930.00 | -2.31% | 9,422 |
| Nov 6, 2025 | 5,910.00 | 6,100.00 | 5,830.00 | 6,070.00 | 6,070.00 | 2.71% | 10,257 |
| Nov 5, 2025 | 6,070.00 | 6,070.00 | 5,800.00 | 5,910.00 | 5,910.00 | -2.64% | 33,775 |
| Nov 4, 2025 | 6,110.00 | 6,110.00 | 6,020.00 | 6,070.00 | 6,070.00 | 0.17% | 14,221 |
| Nov 3, 2025 | 6,300.00 | 6,300.00 | 6,000.00 | 6,060.00 | 6,060.00 | -2.42% | 51,084 |
| Oct 31, 2025 | 6,180.00 | 6,280.00 | 6,150.00 | 6,210.00 | 6,210.00 | 0.49% | 17,207 |
| Oct 30, 2025 | 6,400.00 | 6,430.00 | 6,150.00 | 6,180.00 | 6,180.00 | -3.44% | 46,143 |
| Oct 29, 2025 | 6,450.00 | 6,480.00 | 6,400.00 | 6,400.00 | 6,400.00 | -0.62% | 15,605 |
| Oct 28, 2025 | 6,580.00 | 6,590.00 | 6,410.00 | 6,440.00 | 6,440.00 | -1.53% | 21,386 |
| Oct 27, 2025 | 6,600.00 | 6,600.00 | 6,470.00 | 6,540.00 | 6,540.00 | -0.30% | 32,768 |
| Oct 24, 2025 | 6,550.00 | 6,660.00 | 6,460.00 | 6,560.00 | 6,560.00 | 0.61% | 17,067 |
| Oct 23, 2025 | 6,460.00 | 6,600.00 | 6,400.00 | 6,520.00 | 6,520.00 | 1.24% | 15,219 |
| Oct 22, 2025 | 6,440.00 | 6,490.00 | 6,370.00 | 6,440.00 | 6,440.00 | - | 16,133 |
| Oct 21, 2025 | 6,360.00 | 6,500.00 | 6,360.00 | 6,440.00 | 6,440.00 | 0.47% | 18,358 |
| Oct 20, 2025 | 6,420.00 | 6,470.00 | 6,370.00 | 6,410.00 | 6,410.00 | -0.16% | 12,587 |
| Oct 17, 2025 | 6,480.00 | 6,610.00 | 6,410.00 | 6,420.00 | 6,420.00 | -1.98% | 37,298 |
| Oct 16, 2025 | 6,660.00 | 6,670.00 | 6,520.00 | 6,550.00 | 6,550.00 | 0.15% | 12,895 |
| Oct 15, 2025 | 6,710.00 | 6,710.00 | 6,520.00 | 6,540.00 | 6,540.00 | -1.36% | 32,118 |
| Oct 14, 2025 | 6,530.00 | 6,640.00 | 6,500.00 | 6,630.00 | 6,630.00 | 1.53% | 45,337 |
| Oct 13, 2025 | 6,380.00 | 6,660.00 | 6,310.00 | 6,530.00 | 6,530.00 | 0.93% | 18,242 |
| Oct 10, 2025 | 6,380.00 | 6,600.00 | 6,360.00 | 6,470.00 | 6,470.00 | 1.41% | 19,747 |
| Oct 2, 2025 | 6,410.00 | 6,490.00 | 6,370.00 | 6,380.00 | 6,380.00 | -0.47% | 21,965 |
| Oct 1, 2025 | 6,320.00 | 6,460.00 | 6,320.00 | 6,410.00 | 6,410.00 | 0.79% | 17,543 |
| Sep 30, 2025 | 6,460.00 | 6,540.00 | 6,310.00 | 6,360.00 | 6,360.00 | -1.24% | 42,655 |
| Sep 29, 2025 | 6,460.00 | 6,660.00 | 6,400.00 | 6,440.00 | 6,440.00 | -0.31% | 43,942 |
| Sep 26, 2025 | 6,380.00 | 6,760.00 | 6,360.00 | 6,460.00 | 6,460.00 | 1.25% | 130,754 |
| Sep 25, 2025 | 6,310.00 | 6,940.00 | 6,270.00 | 6,380.00 | 6,380.00 | 1.27% | 365,807 |
| Sep 24, 2025 | 6,450.00 | 6,520.00 | 6,260.00 | 6,300.00 | 6,300.00 | -2.17% | 71,264 |
| Sep 23, 2025 | 6,150.00 | 7,420.00 | 6,110.00 | 6,440.00 | 6,440.00 | 4.72% | 1,557,829 |
| Sep 22, 2025 | 6,170.00 | 6,230.00 | 6,150.00 | 6,150.00 | 6,150.00 | -0.32% | 7,800 |