Act Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 866.00 | 883.00 | 861.00 | 873.00 | 873.00 | 91,986 |
| 2024-05-02 | 883.00 | 883.00 | 856.00 | 864.00 | 864.00 | 61,315 |
| 2024-04-30 | 863.00 | 881.00 | 860.00 | 862.00 | 862.00 | 68,222 |
| 2024-04-29 | 859.00 | 880.00 | 846.00 | 870.00 | 870.00 | 126,403 |
| 2024-04-26 | 864.00 | 864.00 | 835.00 | 851.00 | 851.00 | 139,545 |
| 2024-04-25 | 868.00 | 874.00 | 841.00 | 858.00 | 858.00 | 80,480 |
| 2024-04-24 | 858.00 | 871.00 | 841.00 | 865.00 | 865.00 | 95,098 |
| 2024-04-23 | 887.00 | 898.00 | 819.00 | 859.00 | 859.00 | 259,418 |
| 2024-04-22 | 867.00 | 889.00 | 841.00 | 887.00 | 887.00 | 58,934 |
| 2024-04-19 | 897.00 | 914.00 | 849.00 | 867.00 | 867.00 | 187,594 |
| 2024-04-18 | 895.00 | 904.00 | 883.00 | 897.00 | 897.00 | 74,919 |
| 2024-04-17 | 883.00 | 894.00 | 861.00 | 882.00 | 882.00 | 83,913 |
| 2024-04-16 | 850.00 | 915.00 | 825.00 | 883.00 | 883.00 | 316,186 |
| 2024-04-15 | 882.00 | 898.00 | 842.00 | 844.00 | 844.00 | 620,278 |
| 2024-04-12 | 913.00 | 934.00 | 880.00 | 901.00 | 901.00 | 613,864 |
| 2024-04-11 | 950.00 | 988.00 | 922.00 | 928.00 | 928.00 | 277,943 |
| 2024-04-09 | 918.00 | 985.00 | 918.00 | 953.00 | 953.00 | 241,019 |
| 2024-04-08 | 981.00 | 996.00 | 920.00 | 950.00 | 950.00 | 335,109 |
| 2024-04-05 | 980.00 | 1,062.00 | 980.00 | 981.00 | 981.00 | 1,305,187 |
| 2024-04-04 | 965.00 | 1,200.00 | 950.00 | 979.00 | 979.00 | 7,612,777 |
| 2024-04-03 | 969.00 | 972.00 | 920.00 | 934.00 | 934.00 | 186,210 |
| 2024-04-02 | 1,017.00 | 1,048.00 | 959.00 | 969.00 | 969.00 | 229,367 |
| 2024-04-01 | 986.00 | 1,060.00 | 982.00 | 1,017.00 | 1,017.00 | 139,902 |
| 2024-03-29 | 995.00 | 1,004.00 | 970.00 | 986.00 | 986.00 | 201,363 |
| 2024-03-28 | 1,009.00 | 1,009.00 | 994.00 | 1,005.00 | 1,005.00 | 70,198 |
| 2024-03-27 | 1,000.00 | 1,016.00 | 992.00 | 1,013.00 | 1,013.00 | 134,108 |
| 2024-03-26 | 1,023.00 | 1,058.00 | 1,010.00 | 1,016.00 | 1,016.00 | 92,972 |
| 2024-03-25 | 1,039.00 | 1,041.00 | 1,006.00 | 1,023.00 | 1,023.00 | 153,056 |
| 2024-03-22 | 1,067.00 | 1,067.00 | 1,020.00 | 1,039.00 | 1,039.00 | 168,997 |
| 2024-03-21 | 1,100.00 | 1,101.00 | 1,040.00 | 1,055.00 | 1,055.00 | 240,948 |
| 2024-03-20 | 1,050.00 | 1,107.00 | 1,039.00 | 1,083.00 | 1,083.00 | 618,747 |
| 2024-03-19 | 953.00 | 1,117.00 | 952.00 | 1,049.00 | 1,049.00 | 4,000,827 |
| 2024-03-18 | 918.00 | 961.00 | 914.00 | 952.00 | 952.00 | 785,285 |
| 2024-03-15 | 851.00 | 1,055.00 | 851.00 | 911.00 | 911.00 | 4,031,057 |
| 2024-03-14 | 863.00 | 869.00 | 850.00 | 856.00 | 856.00 | 186,154 |
| 2024-03-13 | 891.00 | 895.00 | 856.00 | 863.00 | 863.00 | 337,317 |
| 2024-03-12 | 890.00 | 897.00 | 856.00 | 884.00 | 884.00 | 239,155 |
| 2024-03-11 | 902.00 | 939.00 | 851.00 | 897.00 | 897.00 | 462,180 |
| 2024-03-08 | 918.00 | 954.00 | 909.00 | 916.00 | 916.00 | 270,197 |
| 2024-03-07 | 920.00 | 925.00 | 881.00 | 918.00 | 918.00 | 272,561 |
| 2024-03-06 | 926.00 | 949.00 | 897.00 | 904.00 | 904.00 | 363,380 |
| 2024-03-05 | 970.00 | 987.00 | 926.00 | 926.00 | 926.00 | 457,237 |
| 2024-03-04 | 1,000.00 | 1,037.00 | 965.00 | 966.00 | 966.00 | 712,288 |
| 2024-02-29 | 1,111.00 | 1,120.00 | 1,000.00 | 1,022.00 | 1,022.00 | 869,536 |
| 2024-02-28 | 1,118.00 | 1,122.00 | 1,040.00 | 1,110.00 | 1,110.00 | 1,329,289 |
| 2024-02-27 | 1,059.00 | 1,333.00 | 1,056.00 | 1,124.00 | 1,124.00 | 12,605,997 |
| 2024-02-26 | 1,168.00 | 1,169.00 | 1,051.00 | 1,059.00 | 1,059.00 | 1,651,169 |
| 2024-02-23 | 1,044.00 | 1,232.00 | 992.00 | 1,169.00 | 1,169.00 | 8,255,179 |
| 2024-02-22 | 1,363.00 | 1,418.00 | 1,041.00 | 1,044.00 | 1,044.00 | 10,646,294 |
| 2024-02-21 | 911.00 | 1,183.00 | 895.00 | 1,183.00 | 1,183.00 | 6,460,747 |
| 2024-02-20 | 898.00 | 915.00 | 885.00 | 910.00 | 910.00 | 187,434 |
| 2024-02-19 | 947.00 | 947.00 | 893.00 | 898.00 | 898.00 | 366,569 |
| 2024-02-16 | 962.00 | 964.00 | 932.00 | 940.00 | 940.00 | 279,908 |
| 2024-02-15 | 955.00 | 990.00 | 921.00 | 951.00 | 951.00 | 577,024 |
| 2024-02-14 | 998.00 | 1,003.00 | 946.00 | 953.00 | 953.00 | 859,738 |
| 2024-02-13 | 1,107.00 | 1,115.00 | 998.00 | 1,005.00 | 1,005.00 | 1,529,547 |
| 2024-02-08 | 1,060.00 | 1,250.00 | 1,059.00 | 1,105.00 | 1,105.00 | 12,167,554 |
| 2024-02-07 | 765.00 | 994.00 | 758.00 | 994.00 | 994.00 | 4,480,971 |
| 2024-02-06 | 759.00 | 800.00 | 741.00 | 765.00 | 765.00 | 367,148 |
| 2024-02-05 | 773.00 | 796.00 | 750.00 | 756.00 | 756.00 | 124,806 |
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.