Act Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 855.00 | 869.00 | 850.00 | 852.00 | 852.00 | 97,275 |
| 2024-07-30 | 860.00 | 879.00 | 850.00 | 855.00 | 855.00 | 113,056 |
| 2024-07-29 | 872.00 | 905.00 | 860.00 | 870.00 | 870.00 | 130,482 |
| 2024-07-26 | 881.00 | 890.00 | 869.00 | 872.00 | 872.00 | 135,908 |
| 2024-07-25 | 897.00 | 897.00 | 870.00 | 877.00 | 877.00 | 173,776 |
| 2024-07-24 | 934.00 | 934.00 | 886.00 | 899.00 | 899.00 | 162,046 |
| 2024-07-23 | 892.00 | 913.00 | 890.00 | 892.00 | 892.00 | 100,049 |
| 2024-07-22 | 917.00 | 930.00 | 890.00 | 893.00 | 893.00 | 130,692 |
| 2024-07-19 | 919.00 | 948.00 | 915.00 | 917.00 | 917.00 | 70,040 |
| 2024-07-18 | 948.00 | 948.00 | 915.00 | 919.00 | 919.00 | 85,044 |
| 2024-07-17 | 965.00 | 965.00 | 909.00 | 948.00 | 948.00 | 232,989 |
| 2024-07-16 | 916.00 | 921.00 | 905.00 | 906.00 | 906.00 | 145,356 |
| 2024-07-15 | 905.00 | 952.00 | 890.00 | 925.00 | 925.00 | 232,946 |
| 2024-07-12 | 932.00 | 939.00 | 912.00 | 914.00 | 914.00 | 214,948 |
| 2024-07-11 | 967.00 | 967.00 | 916.00 | 941.00 | 941.00 | 555,936 |
| 2024-07-10 | 959.00 | 1,145.00 | 948.00 | 967.00 | 967.00 | 6,756,144 |
| 2024-07-09 | 872.00 | 899.00 | 868.00 | 889.00 | 889.00 | 83,910 |
| 2024-07-08 | 872.00 | 898.00 | 860.00 | 869.00 | 869.00 | 177,094 |
| 2024-07-05 | 874.00 | 898.00 | 874.00 | 884.00 | 884.00 | 44,156 |
| 2024-07-04 | 870.00 | 897.00 | 870.00 | 880.00 | 880.00 | 78,640 |
| 2024-07-03 | 903.00 | 910.00 | 883.00 | 883.00 | 883.00 | 130,872 |
| 2024-07-02 | 892.00 | 916.00 | 890.00 | 903.00 | 903.00 | 41,347 |
| 2024-07-01 | 881.00 | 902.00 | 881.00 | 892.00 | 892.00 | 70,330 |
| 2024-06-28 | 899.00 | 903.00 | 890.00 | 902.00 | 902.00 | 83,379 |
| 2024-06-27 | 905.00 | 905.00 | 883.00 | 898.00 | 898.00 | 58,985 |
| 2024-06-26 | 880.00 | 905.00 | 880.00 | 904.00 | 904.00 | 150,841 |
| 2024-06-25 | 886.00 | 900.00 | 886.00 | 891.00 | 891.00 | 33,861 |
| 2024-06-24 | 888.00 | 903.00 | 884.00 | 886.00 | 886.00 | 67,273 |
| 2024-06-21 | 920.00 | 920.00 | 890.00 | 896.00 | 896.00 | 114,036 |
| 2024-06-20 | 905.00 | 917.00 | 904.00 | 910.00 | 910.00 | 45,802 |
| 2024-06-19 | 880.00 | 915.00 | 880.00 | 910.00 | 910.00 | 248,980 |
| 2024-06-18 | 900.00 | 910.00 | 888.00 | 896.00 | 896.00 | 133,720 |
| 2024-06-17 | 912.00 | 954.00 | 893.00 | 901.00 | 901.00 | 307,348 |
| 2024-06-14 | 901.00 | 932.00 | 901.00 | 919.00 | 919.00 | 171,474 |
| 2024-06-13 | 939.00 | 939.00 | 886.00 | 919.00 | 919.00 | 158,041 |
| 2024-06-12 | 928.00 | 928.00 | 883.00 | 908.00 | 908.00 | 222,312 |
| 2024-06-11 | 963.00 | 963.00 | 904.00 | 914.00 | 914.00 | 92,467 |
| 2024-06-10 | 904.00 | 923.00 | 903.00 | 914.00 | 914.00 | 59,295 |
| 2024-06-07 | 895.00 | 939.00 | 895.00 | 904.00 | 904.00 | 57,247 |
| 2024-06-05 | 936.00 | 950.00 | 900.00 | 905.00 | 905.00 | 127,590 |
| 2024-06-04 | 920.00 | 944.00 | 920.00 | 934.00 | 934.00 | 74,288 |
| 2024-06-03 | 929.00 | 940.00 | 914.00 | 940.00 | 940.00 | 79,174 |
| 2024-05-31 | 930.00 | 944.00 | 913.00 | 930.00 | 930.00 | 94,691 |
| 2024-05-30 | 920.00 | 942.00 | 916.00 | 930.00 | 930.00 | 59,814 |
| 2024-05-29 | 952.00 | 952.00 | 915.00 | 921.00 | 921.00 | 108,967 |
| 2024-05-28 | 976.00 | 977.00 | 920.00 | 936.00 | 936.00 | 120,551 |
| 2024-05-27 | 990.00 | 990.00 | 921.00 | 967.00 | 967.00 | 282,395 |
| 2024-05-24 | 935.00 | 946.00 | 909.00 | 923.00 | 923.00 | 139,914 |
| 2024-05-23 | 921.00 | 951.00 | 910.00 | 935.00 | 935.00 | 98,842 |
| 2024-05-22 | 945.00 | 1,021.00 | 870.00 | 922.00 | 922.00 | 783,344 |
| 2024-05-21 | 931.00 | 985.00 | 913.00 | 945.00 | 945.00 | 341,070 |
| 2024-05-20 | 940.00 | 943.00 | 910.00 | 931.00 | 931.00 | 148,980 |
| 2024-05-17 | 938.00 | 1,060.00 | 870.00 | 932.00 | 932.00 | 1,244,149 |
| 2024-05-16 | 973.00 | 975.00 | 932.00 | 938.00 | 938.00 | 346,144 |
| 2024-05-14 | 954.00 | 969.00 | 932.00 | 963.00 | 963.00 | 220,894 |
| 2024-05-13 | 893.00 | 1,029.00 | 890.00 | 960.00 | 960.00 | 2,800,612 |
| 2024-05-10 | 908.00 | 910.00 | 886.00 | 893.00 | 893.00 | 72,645 |
| 2024-05-09 | 884.00 | 906.00 | 870.00 | 900.00 | 900.00 | 217,982 |
| 2024-05-08 | 898.00 | 898.00 | 874.00 | 884.00 | 884.00 | 74,618 |
| 2024-05-07 | 907.00 | 915.00 | 876.00 | 880.00 | 880.00 | 149,460 |
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.