Stock listing
KRX:052790 Actoz Soft Co., Ltd (액토즈소프트) 주가
Follow Actoz Soft Co., Ltd into a list and get an email when it puts out news.
Share price · KRX:052790
₩4,600.00 KRW -50.00 (-1.1%)
Close on Oct 30, 2026
- Day range
- ₩4,515.00 – ₩4,650.00 KRWOct 30, 2026
- Volume
- 14,553 sharesOct 30, 2026
- Market cap
- ₩50.25B KRWAt the close on Oct 30, 2026 · price × 10.92M shares outstanding
- 52-week range
- ₩3,680.00 – ₩6,930.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩226.7M KRWMedian day 20,496 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:052790 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩4,600.00 | -50.00 | -1.1% | ₩4,600.00 | ₩4,650.00 | ₩4,515.00 | 14,553 | |
| ₩4,650.00 | +80.00 | +1.8% | ₩4,485.00 | ₩4,650.00 | ₩4,455.00 | 33,055 | |
| ₩4,570.00 | +15.00 | +0.3% | ₩4,555.00 | ₩4,600.00 | ₩4,495.00 | 16,648 | |
| ₩4,555.00 | +60.00 | +1.3% | ₩4,440.00 | ₩4,650.00 | ₩4,440.00 | 20,095 | |
| ₩4,495.00 | -5.00 | -0.1% | ₩4,495.00 | ₩4,545.00 | ₩4,390.00 | 14,996 | |
| ₩4,500.00 | +10.00 | +0.2% | ₩4,330.00 | ₩4,525.00 | ₩4,330.00 | 32,828 | |
| ₩4,490.00 | -190.00 | -4.1% | ₩4,675.00 | ₩4,700.00 | ₩4,455.00 | 107,472 | |
| ₩4,680.00 | -10.00 | -0.2% | ₩4,750.00 | ₩4,755.00 | ₩4,605.00 | 27,067 | |
| ₩4,690.00 | -140.00 | -2.9% | ₩4,830.00 | ₩4,890.00 | ₩4,635.00 | 42,530 | |
| ₩4,830.00 | +35.00 | +0.7% | ₩4,795.00 | ₩4,830.00 | ₩4,655.00 | 28,110 | |
| ₩4,795.00 | +125.00 | +2.7% | ₩4,625.00 | ₩4,930.00 | ₩4,625.00 | 181,708 | |
| ₩4,670.00 | +35.00 | +0.8% | ₩4,545.00 | ₩4,710.00 | ₩4,545.00 | 19,611 | |
| ₩4,635.00 | +30.00 | +0.7% | ₩4,645.00 | ₩4,690.00 | ₩4,565.00 | 15,626 | |
| ₩4,605.00 | 0.00 | 0.0% | ₩4,525.00 | ₩4,655.00 | ₩4,485.00 | 35,628 | |
| ₩4,605.00 | +35.00 | +0.8% | ₩4,525.00 | ₩4,675.00 | ₩4,515.00 | 36,231 | |
| ₩4,570.00 | -125.00 | -2.7% | ₩4,695.00 | ₩4,715.00 | ₩4,530.00 | 48,241 | |
| ₩4,695.00 | -100.00 | -2.1% | ₩4,750.00 | ₩4,910.00 | ₩4,680.00 | 40,266 | |
| ₩4,795.00 | +65.00 | +1.4% | ₩4,730.00 | ₩4,845.00 | ₩4,700.00 | 49,273 | |
| ₩4,730.00 | -50.00 | -1.0% | ₩4,750.00 | ₩4,800.00 | ₩4,605.00 | 33,518 | |
| ₩4,780.00 | +100.00 | +2.1% | ₩4,670.00 | ₩4,815.00 | ₩4,605.00 | 56,490 | |
| ₩4,680.00 | -25.00 | -0.5% | ₩4,805.00 | ₩4,805.00 | ₩4,650.00 | 61,136 | |
| ₩4,705.00 | -165.00 | -3.4% | ₩4,880.00 | ₩4,950.00 | ₩4,565.00 | 184,474 | |
| ₩4,870.00 | +870.00 | +21.8% | ₩4,000.00 | ₩4,995.00 | ₩3,985.00 | 1,227,493 | |
| ₩4,000.00 | +5.00 | +0.1% | ₩4,005.00 | ₩4,020.00 | ₩3,960.00 | 6,394 | |
| ₩3,995.00 | -40.00 | -1.0% | ₩4,060.00 | ₩4,060.00 | ₩3,965.00 | 12,511 | |
| ₩4,035.00 | -75.00 | -1.8% | ₩4,085.00 | ₩4,220.00 | ₩4,000.00 | 10,781 | |
| ₩4,110.00 | 0.00 | 0.0% | ₩4,190.00 | ₩4,190.00 | ₩4,030.00 | 43,651 | |
| ₩4,110.00 | -70.00 | -1.7% | ₩4,225.00 | ₩4,225.00 | ₩4,080.00 | 19,477 | |
| ₩4,180.00 | -25.00 | -0.6% | ₩4,175.00 | ₩4,230.00 | ₩4,155.00 | 6,341 | |
| ₩4,205.00 | +20.00 | +0.5% | ₩4,185.00 | ₩4,260.00 | ₩4,140.00 | 7,743 | |
| ₩4,185.00 | +50.00 | +1.2% | ₩4,270.00 | ₩4,270.00 | ₩4,080.00 | 18,693 | |
| ₩4,135.00 | +40.00 | +1.0% | ₩4,035.00 | ₩4,165.00 | ₩4,020.00 | 12,470 | |
| ₩4,095.00 | -5.00 | -0.1% | ₩4,100.00 | ₩4,100.00 | ₩4,010.00 | 4,682 | |
| ₩4,100.00 | +20.00 | +0.5% | ₩4,035.00 | ₩4,110.00 | ₩4,030.00 | 7,120 | |
| ₩4,080.00 | 0.00 | 0.0% | ₩4,080.00 | ₩4,100.00 | ₩4,020.00 | 10,548 | |
| ₩4,080.00 | -5.00 | -0.1% | ₩4,110.00 | ₩4,130.00 | ₩4,045.00 | 6,145 | |
| ₩4,085.00 | +80.00 | +2.0% | ₩3,980.00 | ₩4,095.00 | ₩3,980.00 | 9,054 | |
| ₩4,005.00 | -95.00 | -2.3% | ₩4,090.00 | ₩4,165.00 | ₩3,935.00 | 23,035 | |
| ₩4,100.00 | -70.00 | -1.7% | ₩4,120.00 | ₩4,150.00 | ₩4,060.00 | 5,097 | |
| ₩4,170.00 | +60.00 | +1.5% | ₩4,105.00 | ₩4,180.00 | ₩4,060.00 | 7,924 | |
| ₩4,110.00 | +15.00 | +0.4% | ₩4,090.00 | ₩4,370.00 | ₩3,970.00 | 23,030 | |
| ₩4,095.00 | +35.00 | +0.9% | ₩4,025.00 | ₩4,100.00 | ₩3,995.00 | 9,906 | |
| ₩4,060.00 | +45.00 | +1.1% | ₩4,100.00 | ₩4,100.00 | ₩3,980.00 | 12,336 | |
| ₩4,015.00 | +40.00 | +1.0% | ₩3,955.00 | ₩4,025.00 | ₩3,915.00 | 28,769 | |
| ₩3,975.00 | +100.00 | +2.6% | ₩3,805.00 | ₩3,980.00 | ₩3,770.00 | 23,695 | |
| ₩3,875.00 | +100.00 | +2.6% | ₩3,735.00 | ₩3,885.00 | ₩3,735.00 | 8,854 | |
| ₩3,775.00 | -115.00 | -3.0% | ₩3,870.00 | ₩3,875.00 | ₩3,750.00 | 32,053 | |
| ₩3,890.00 | +40.00 | +1.0% | ₩3,900.00 | ₩3,900.00 | ₩3,795.00 | 23,402 | |
| ₩3,850.00 | -115.00 | -2.9% | ₩3,965.00 | ₩3,965.00 | ₩3,795.00 | 37,330 | |
| ₩3,965.00 | -65.00 | -1.6% | ₩4,070.00 | ₩4,120.00 | ₩3,890.00 | 63,320 | |
| ₩4,030.00 | +20.00 | +0.5% | ₩4,015.00 | ₩4,135.00 | ₩3,980.00 | 53,891 | |
| ₩4,010.00 | -165.00 | -4.0% | ₩4,175.00 | ₩4,215.00 | ₩3,995.00 | 44,209 | |
| ₩4,175.00 | -65.00 | -1.5% | ₩4,305.00 | ₩4,305.00 | ₩4,105.00 | 12,466 | |
| ₩4,240.00 | +50.00 | +1.2% | ₩4,360.00 | ₩4,365.00 | ₩4,170.00 | 20,896 | |
| ₩4,190.00 | +90.00 | +2.2% | ₩4,190.00 | ₩4,200.00 | ₩4,100.00 | 5,587 | |
| ₩4,100.00 | -40.00 | -1.0% | ₩4,150.00 | ₩4,150.00 | ₩4,025.00 | 2,813 | |
| ₩4,140.00 | +50.00 | +1.2% | ₩4,065.00 | ₩4,140.00 | ₩3,980.00 | 22,887 | |
| ₩4,090.00 | -40.00 | -1.0% | ₩4,180.00 | ₩4,180.00 | ₩4,020.00 | 33,365 | |
| ₩4,130.00 | +35.00 | +0.9% | ₩4,015.00 | ₩4,195.00 | ₩3,930.00 | 16,226 | |
| ₩4,095.00 | +150.00 | +3.8% | ₩3,945.00 | ₩4,110.00 | ₩3,915.00 | 11,618 | |
| ₩3,945.00 | +45.00 | +1.2% | ₩3,870.00 | ₩3,960.00 | ₩3,850.00 | 13,715 | |
| ₩3,900.00 | +140.00 | +3.7% | ₩3,680.00 | ₩3,990.00 | ₩3,680.00 | 15,215 |
- Ticker
- KRX:052790
- Asset type
- Stock
- Sector
- Telecom & media
- Industry
- Video games & esports
- Exchange
- KRX
- Currency
- KRW
Actoz Soft Co., Ltd on 6ix
- Sector
- Telecom & media
- Industry
- Video games & esports
Log in to ask 6ix AI your own questions about Actoz Soft Co., Ltd.