Act Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-02 | 749.00 | 787.00 | 745.00 | 773.00 | 773.00 | 96,995 |
| 2024-02-01 | 760.00 | 768.00 | 740.00 | 749.00 | 749.00 | 186,108 |
| 2024-01-31 | 790.00 | 795.00 | 761.00 | 761.00 | 761.00 | 148,720 |
| 2024-01-30 | 804.00 | 819.00 | 762.00 | 788.00 | 788.00 | 135,202 |
| 2024-01-29 | 845.00 | 845.00 | 786.00 | 804.00 | 804.00 | 118,471 |
| 2024-01-26 | 802.00 | 820.00 | 795.00 | 810.00 | 810.00 | 66,411 |
| 2024-01-25 | 834.00 | 834.00 | 801.00 | 802.00 | 802.00 | 129,273 |
| 2024-01-24 | 853.00 | 885.00 | 828.00 | 834.00 | 834.00 | 67,569 |
| 2024-01-23 | 835.00 | 879.00 | 818.00 | 853.00 | 853.00 | 67,331 |
| 2024-01-22 | 853.00 | 872.00 | 830.00 | 835.00 | 835.00 | 121,157 |
| 2024-01-19 | 843.00 | 887.00 | 843.00 | 852.00 | 852.00 | 38,750 |
| 2024-01-18 | 848.00 | 870.00 | 839.00 | 843.00 | 843.00 | 77,405 |
| 2024-01-17 | 885.00 | 889.00 | 797.00 | 848.00 | 848.00 | 355,673 |
| 2024-01-16 | 915.00 | 924.00 | 871.00 | 885.00 | 885.00 | 193,581 |
| 2024-01-15 | 923.00 | 937.00 | 917.00 | 929.00 | 929.00 | 29,825 |
| 2024-01-12 | 965.00 | 999.00 | 897.00 | 923.00 | 923.00 | 271,616 |
| 2024-01-11 | 975.00 | 979.00 | 947.00 | 962.00 | 962.00 | 206,004 |
| 2024-01-10 | 1,048.00 | 1,048.00 | 959.00 | 975.00 | 975.00 | 344,797 |
| 2024-01-09 | 1,035.00 | 1,035.00 | 1,004.00 | 1,019.00 | 1,019.00 | 93,386 |
| 2024-01-08 | 1,070.00 | 1,110.00 | 1,012.00 | 1,015.00 | 1,015.00 | 129,059 |
| 2024-01-05 | 1,063.00 | 1,090.00 | 1,037.00 | 1,049.00 | 1,049.00 | 74,661 |
| 2024-01-04 | 1,153.00 | 1,153.00 | 1,051.00 | 1,058.00 | 1,058.00 | 164,965 |
| 2024-01-03 | 1,075.00 | 1,120.00 | 1,072.00 | 1,119.00 | 1,119.00 | 90,831 |
| 2024-01-02 | 1,061.00 | 1,120.00 | 1,053.00 | 1,075.00 | 1,075.00 | 122,465 |
| 2023-12-28 | 1,063.00 | 1,128.00 | 1,059.00 | 1,071.00 | 1,071.00 | 144,208 |
| 2023-12-27 | 1,050.00 | 1,064.00 | 1,025.00 | 1,057.00 | 1,057.00 | 122,791 |
| 2023-12-26 | 1,050.00 | 1,077.00 | 1,040.00 | 1,050.00 | 1,050.00 | 87,260 |
| 2023-12-22 | 1,025.00 | 1,080.00 | 1,023.00 | 1,066.00 | 1,066.00 | 98,323 |
| 2023-12-21 | 1,132.00 | 1,132.00 | 1,051.00 | 1,053.00 | 1,053.00 | 275,765 |
| 2023-12-20 | 1,173.00 | 1,173.00 | 1,125.00 | 1,132.00 | 1,132.00 | 100,663 |
| 2023-12-19 | 1,160.00 | 1,178.00 | 1,102.00 | 1,161.00 | 1,161.00 | 151,556 |
| 2023-12-18 | 1,142.00 | 1,177.00 | 1,125.00 | 1,157.00 | 1,157.00 | 113,215 |
| 2023-12-15 | 1,191.00 | 1,191.00 | 1,108.00 | 1,144.00 | 1,144.00 | 303,027 |
| 2023-12-14 | 1,227.00 | 1,227.00 | 1,161.00 | 1,180.00 | 1,180.00 | 353,406 |
| 2023-12-13 | 1,230.00 | 1,244.00 | 1,206.00 | 1,227.00 | 1,227.00 | 154,363 |
| 2023-12-12 | 1,216.00 | 1,250.00 | 1,150.00 | 1,238.00 | 1,238.00 | 279,289 |
| 2023-12-11 | 1,189.00 | 1,258.00 | 1,160.00 | 1,216.00 | 1,216.00 | 344,650 |
| 2023-12-08 | 1,223.00 | 1,223.00 | 1,154.00 | 1,189.00 | 1,189.00 | 286,644 |
| 2023-12-07 | 1,249.00 | 1,249.00 | 1,202.00 | 1,214.00 | 1,214.00 | 330,417 |
| 2023-12-06 | 1,185.00 | 1,389.00 | 1,139.00 | 1,243.00 | 1,243.00 | 2,496,386 |
| 2023-12-05 | 1,132.00 | 1,172.00 | 1,102.00 | 1,153.00 | 1,153.00 | 155,852 |
| 2023-12-04 | 1,178.00 | 1,178.00 | 1,120.00 | 1,141.00 | 1,141.00 | 160,624 |
| 2023-12-01 | 1,208.00 | 1,208.00 | 1,176.00 | 1,179.00 | 1,179.00 | 110,743 |
| 2023-11-30 | 1,260.00 | 1,280.00 | 1,180.00 | 1,196.00 | 1,196.00 | 400,186 |
| 2023-11-29 | 1,219.00 | 1,249.00 | 1,160.00 | 1,219.00 | 1,219.00 | 278,043 |
| 2023-11-28 | 1,251.00 | 1,259.00 | 1,200.00 | 1,218.00 | 1,218.00 | 209,061 |
| 2023-11-27 | 1,332.00 | 1,340.00 | 1,216.00 | 1,231.00 | 1,231.00 | 460,475 |
| 2023-11-24 | 1,439.00 | 1,439.00 | 1,300.00 | 1,332.00 | 1,332.00 | 520,307 |
| 2023-11-23 | 1,450.00 | 1,480.00 | 1,390.00 | 1,393.00 | 1,393.00 | 492,923 |
| 2023-11-22 | 1,372.00 | 1,488.00 | 1,315.00 | 1,429.00 | 1,429.00 | 1,397,588 |
| 2023-11-21 | 1,300.00 | 1,538.00 | 1,292.00 | 1,429.00 | 1,429.00 | 7,404,380 |
| 2023-11-20 | 1,347.00 | 1,467.00 | 1,275.00 | 1,300.00 | 1,300.00 | 3,457,742 |
| 2023-11-17 | 1,296.00 | 1,454.00 | 1,291.00 | 1,354.00 | 1,354.00 | 18,411,657 |
| 2023-11-16 | 845.00 | 1,119.00 | 844.00 | 1,119.00 | 1,119.00 | 6,519,894 |
| 2023-11-15 | 821.00 | 862.00 | 806.00 | 861.00 | 861.00 | 334,198 |
| 2023-11-14 | 745.00 | 818.00 | 741.00 | 813.00 | 813.00 | 133,690 |
| 2023-11-13 | 740.00 | 770.00 | 740.00 | 749.00 | 749.00 | 160,410 |
| 2023-11-10 | 787.00 | 787.00 | 740.00 | 741.00 | 741.00 | 92,056 |
| 2023-11-09 | 818.00 | 820.00 | 788.00 | 788.00 | 788.00 | 48,016 |
| 2023-11-08 | 801.00 | 819.00 | 792.00 | 798.00 | 798.00 | 35,847 |
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.