Act Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1,600.00 | 2,035.00 | 1,538.00 | 1,944.00 | 1,944.00 | 46,231,346 |
| 2026-10-22 | 1,715.00 | 1,830.00 | 1,611.00 | 1,635.00 | 1,635.00 | 17,626,114 |
| 2026-10-21 | 1,400.00 | 1,731.00 | 1,400.00 | 1,652.00 | 1,652.00 | 33,186,297 |
| 2026-10-20 | 1,308.00 | 1,607.00 | 1,208.00 | 1,376.00 | 1,376.00 | 20,293,730 |
| 2026-10-19 | 1,244.00 | 1,306.00 | 1,244.00 | 1,291.00 | 1,291.00 | 312,989 |
| 2026-10-16 | 1,231.00 | 1,300.00 | 1,221.00 | 1,300.00 | 1,300.00 | 404,580 |
| 2026-10-15 | 1,220.00 | 1,250.00 | 1,208.00 | 1,231.00 | 1,231.00 | 916,882 |
| 2026-10-14 | 1,304.00 | 1,331.00 | 1,256.00 | 1,274.00 | 1,274.00 | 487,806 |
| 2026-10-13 | 1,208.00 | 1,293.00 | 1,208.00 | 1,282.00 | 1,282.00 | 1,014,902 |
| 2026-10-12 | 1,325.00 | 1,351.00 | 1,280.00 | 1,291.00 | 1,291.00 | 666,368 |
| 2026-10-08 | 1,325.00 | 1,333.00 | 1,271.00 | 1,312.00 | 1,312.00 | 1,028,072 |
| 2026-10-07 | 1,353.00 | 1,363.00 | 1,290.00 | 1,330.00 | 1,330.00 | 1,532,392 |
| 2026-10-06 | 1,423.00 | 1,433.00 | 1,350.00 | 1,365.00 | 1,365.00 | 1,544,202 |
| 2026-10-02 | 1,530.00 | 1,530.00 | 1,385.00 | 1,423.00 | 1,423.00 | 1,781,535 |
| 2026-10-01 | 1,576.00 | 1,576.00 | 1,523.00 | 1,537.00 | 1,537.00 | 744,648 |
| 2026-09-30 | 1,560.00 | 1,648.00 | 1,541.00 | 1,552.00 | 1,552.00 | 534,055 |
| 2026-09-29 | 1,644.00 | 1,644.00 | 1,530.00 | 1,541.00 | 1,541.00 | 715,261 |
| 2026-09-28 | 1,680.00 | 1,680.00 | 1,635.00 | 1,635.00 | 1,635.00 | 498,326 |
| 2026-09-23 | 1,720.00 | 1,730.00 | 1,651.00 | 1,659.00 | 1,659.00 | 393,973 |
| 2026-09-22 | 1,719.00 | 1,773.00 | 1,677.00 | 1,691.00 | 1,691.00 | 372,247 |
| 2026-09-21 | 1,705.00 | 1,740.00 | 1,685.00 | 1,719.00 | 1,719.00 | 551,403 |
| 2026-09-18 | 1,690.00 | 1,710.00 | 1,610.00 | 1,699.00 | 1,699.00 | 353,288 |
| 2026-09-17 | 1,665.00 | 1,720.00 | 1,631.00 | 1,686.00 | 1,686.00 | 358,606 |
| 2026-09-16 | 1,660.00 | 1,660.00 | 1,624.00 | 1,653.00 | 1,653.00 | 367,421 |
| 2026-09-15 | 1,670.00 | 1,690.00 | 1,631.00 | 1,653.00 | 1,653.00 | 273,349 |
| 2026-09-14 | 1,676.00 | 1,676.00 | 1,638.00 | 1,670.00 | 1,670.00 | 275,835 |
| 2026-09-11 | 1,666.00 | 1,711.00 | 1,660.00 | 1,676.00 | 1,676.00 | 288,658 |
| 2026-09-10 | 1,710.00 | 1,815.00 | 1,697.00 | 1,712.00 | 1,712.00 | 714,820 |
| 2026-09-09 | 1,676.00 | 1,690.00 | 1,661.00 | 1,682.00 | 1,682.00 | 448,801 |
| 2026-09-08 | 1,719.00 | 1,739.00 | 1,660.00 | 1,676.00 | 1,676.00 | 685,166 |
| 2026-09-07 | 1,750.00 | 1,760.00 | 1,710.00 | 1,717.00 | 1,717.00 | 338,931 |
| 2026-09-04 | 1,730.00 | 1,831.00 | 1,715.00 | 1,730.00 | 1,730.00 | 1,179,312 |
| 2026-09-03 | 1,688.00 | 1,730.00 | 1,651.00 | 1,691.00 | 1,691.00 | 183,971 |
| 2026-09-02 | 1,710.00 | 1,733.00 | 1,685.00 | 1,688.00 | 1,688.00 | 232,589 |
| 2026-09-01 | 1,763.00 | 1,775.00 | 1,719.00 | 1,732.00 | 1,732.00 | 203,468 |
| 2026-08-31 | 1,718.00 | 1,760.00 | 1,700.00 | 1,753.00 | 1,753.00 | 241,257 |
| 2026-08-28 | 1,737.00 | 1,750.00 | 1,704.00 | 1,739.00 | 1,739.00 | 213,149 |
| 2026-08-27 | 1,751.00 | 1,790.00 | 1,728.00 | 1,731.00 | 1,731.00 | 257,328 |
| 2026-08-26 | 1,760.00 | 1,764.00 | 1,700.00 | 1,746.00 | 1,746.00 | 328,254 |
| 2026-08-25 | 1,740.00 | 1,799.00 | 1,695.00 | 1,744.00 | 1,744.00 | 640,125 |
| 2026-08-24 | 1,726.00 | 1,739.00 | 1,695.00 | 1,695.00 | 1,695.00 | 436,807 |
| 2026-08-21 | 1,780.00 | 1,794.00 | 1,700.00 | 1,725.00 | 1,725.00 | 670,214 |
| 2026-08-20 | 1,807.00 | 1,845.00 | 1,796.00 | 1,818.00 | 1,818.00 | 534,074 |
| 2026-08-19 | 1,890.00 | 1,890.00 | 1,796.00 | 1,799.00 | 1,799.00 | 1,040,858 |
| 2026-08-18 | 2,170.00 | 2,170.00 | 1,864.00 | 1,891.00 | 1,891.00 | 3,261,190 |
| 2026-08-14 | 1,999.00 | 2,460.00 | 1,978.00 | 2,135.00 | 2,135.00 | 6,645,072 |
| 2026-08-13 | 2,000.00 | 2,035.00 | 1,960.00 | 1,972.00 | 1,972.00 | 520,919 |
| 2026-08-12 | 1,980.00 | 2,020.00 | 1,936.00 | 1,995.00 | 1,995.00 | 355,881 |
| 2026-08-11 | 2,010.00 | 2,020.00 | 1,941.00 | 1,979.00 | 1,979.00 | 362,003 |
| 2026-08-10 | 1,937.00 | 2,010.00 | 1,925.00 | 2,000.00 | 2,000.00 | 408,288 |
| 2026-08-07 | 1,972.00 | 2,015.00 | 1,900.00 | 1,936.00 | 1,936.00 | 252,581 |
| 2026-08-06 | 2,065.00 | 2,090.00 | 1,940.00 | 1,956.00 | 1,956.00 | 753,318 |
| 2026-08-05 | 1,938.00 | 2,060.00 | 1,910.00 | 2,035.00 | 2,035.00 | 1,002,082 |
| 2026-08-04 | 1,830.00 | 1,974.00 | 1,830.00 | 1,930.00 | 1,930.00 | 905,874 |
| 2026-08-03 | 1,860.00 | 2,000.00 | 1,820.00 | 1,879.00 | 1,879.00 | 1,027,918 |
| 2026-07-31 | 1,768.00 | 1,820.00 | 1,735.00 | 1,792.00 | 1,792.00 | 790,408 |
| 2026-07-30 | 1,820.00 | 1,850.00 | 1,707.00 | 1,721.00 | 1,721.00 | 623,909 |
| 2026-07-29 | 1,924.00 | 2,100.00 | 1,695.00 | 1,820.00 | 1,820.00 | 2,714,751 |
| 2026-07-28 | 1,943.00 | 1,946.00 | 1,765.00 | 1,772.00 | 1,772.00 | 666,643 |
| 2026-07-27 | 1,975.00 | 2,070.00 | 1,944.00 | 1,974.00 | 1,974.00 | 870,586 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.