Act Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-07 | 831.00 | 840.00 | 785.00 | 800.00 | 800.00 | 74,641 |
| 2023-11-06 | 827.00 | 840.00 | 820.00 | 828.00 | 828.00 | 51,673 |
| 2023-11-03 | 794.00 | 829.00 | 782.00 | 827.00 | 827.00 | 175,464 |
| 2023-11-02 | 744.00 | 785.00 | 744.00 | 780.00 | 780.00 | 105,311 |
| 2023-11-01 | 728.00 | 760.00 | 719.00 | 750.00 | 750.00 | 158,700 |
| 2023-10-31 | 737.00 | 750.00 | 715.00 | 727.00 | 727.00 | 58,278 |
| 2023-10-30 | 724.00 | 750.00 | 718.00 | 729.00 | 729.00 | 30,146 |
| 2023-10-27 | 713.00 | 756.00 | 713.00 | 725.00 | 725.00 | 57,253 |
| 2023-10-26 | 747.00 | 747.00 | 716.00 | 721.00 | 721.00 | 92,025 |
| 2023-10-25 | 753.00 | 769.00 | 750.00 | 755.00 | 755.00 | 40,910 |
| 2023-10-24 | 723.00 | 758.00 | 710.00 | 750.00 | 750.00 | 97,176 |
| 2023-10-23 | 772.00 | 772.00 | 706.00 | 723.00 | 723.00 | 184,776 |
| 2023-10-20 | 785.00 | 785.00 | 765.00 | 772.00 | 772.00 | 71,577 |
| 2023-10-19 | 811.00 | 811.00 | 778.00 | 790.00 | 790.00 | 111,474 |
| 2023-10-18 | 857.00 | 871.00 | 812.00 | 816.00 | 816.00 | 217,980 |
| 2023-10-17 | 890.00 | 898.00 | 853.00 | 871.00 | 871.00 | 105,707 |
| 2023-10-16 | 904.00 | 929.00 | 893.00 | 900.00 | 900.00 | 99,844 |
| 2023-10-13 | 865.00 | 932.00 | 864.00 | 902.00 | 902.00 | 292,420 |
| 2023-10-12 | 844.00 | 859.00 | 834.00 | 853.00 | 853.00 | 34,090 |
| 2023-10-11 | 827.00 | 853.00 | 826.00 | 838.00 | 838.00 | 48,909 |
| 2023-10-10 | 850.00 | 860.00 | 832.00 | 836.00 | 836.00 | 57,696 |
| 2023-10-06 | 833.00 | 859.00 | 825.00 | 850.00 | 850.00 | 38,434 |
| 2023-10-05 | 823.00 | 841.00 | 818.00 | 835.00 | 835.00 | 55,490 |
| 2023-10-04 | 830.00 | 867.00 | 823.00 | 835.00 | 835.00 | 125,160 |
| 2023-09-27 | 819.00 | 831.00 | 807.00 | 830.00 | 830.00 | 82,580 |
| 2023-09-26 | 849.00 | 851.00 | 812.00 | 820.00 | 820.00 | 96,361 |
| 2023-09-25 | 888.00 | 888.00 | 851.00 | 851.00 | 851.00 | 122,617 |
| 2023-09-22 | 894.00 | 904.00 | 881.00 | 892.00 | 892.00 | 103,730 |
| 2023-09-21 | 912.00 | 950.00 | 904.00 | 904.00 | 904.00 | 65,589 |
| 2023-09-20 | 920.00 | 921.00 | 905.00 | 916.00 | 916.00 | 66,989 |
| 2023-09-19 | 913.00 | 931.00 | 911.00 | 911.00 | 911.00 | 61,753 |
| 2023-09-18 | 934.00 | 935.00 | 910.00 | 913.00 | 913.00 | 96,870 |
| 2023-09-15 | 946.00 | 957.00 | 925.00 | 935.00 | 935.00 | 121,101 |
| 2023-09-14 | 933.00 | 946.00 | 932.00 | 944.00 | 944.00 | 56,791 |
| 2023-09-13 | 955.00 | 958.00 | 934.00 | 947.00 | 947.00 | 90,804 |
| 2023-09-12 | 968.00 | 980.00 | 952.00 | 955.00 | 955.00 | 73,975 |
| 2023-09-11 | 960.00 | 990.00 | 958.00 | 968.00 | 968.00 | 105,591 |
| 2023-09-08 | 970.00 | 970.00 | 951.00 | 962.00 | 962.00 | 56,018 |
| 2023-09-07 | 950.00 | 1,029.00 | 942.00 | 971.00 | 971.00 | 245,644 |
| 2023-09-06 | 963.00 | 963.00 | 940.00 | 955.00 | 955.00 | 111,630 |
| 2023-09-05 | 975.00 | 975.00 | 956.00 | 963.00 | 963.00 | 89,388 |
| 2023-09-04 | 979.00 | 1,004.00 | 960.00 | 975.00 | 975.00 | 132,135 |
| 2023-09-01 | 973.00 | 994.00 | 952.00 | 979.00 | 979.00 | 128,678 |
| 2023-08-31 | 1,001.00 | 1,001.00 | 972.00 | 976.00 | 976.00 | 180,699 |
| 2023-08-30 | 990.00 | 1,011.00 | 969.00 | 1,001.00 | 1,001.00 | 143,452 |
| 2023-08-29 | 967.00 | 1,003.00 | 958.00 | 990.00 | 990.00 | 181,186 |
| 2023-08-28 | 950.00 | 978.00 | 948.00 | 967.00 | 967.00 | 94,818 |
| 2023-08-25 | 923.00 | 1,000.00 | 922.00 | 948.00 | 948.00 | 413,162 |
| 2023-08-24 | 907.00 | 927.00 | 901.00 | 916.00 | 916.00 | 106,808 |
| 2023-08-23 | 937.00 | 940.00 | 905.00 | 907.00 | 907.00 | 276,606 |
| 2023-08-22 | 969.00 | 971.00 | 925.00 | 937.00 | 937.00 | 240,445 |
| 2023-08-21 | 962.00 | 989.00 | 958.00 | 969.00 | 969.00 | 83,800 |
| 2023-08-18 | 944.00 | 990.00 | 930.00 | 975.00 | 975.00 | 246,608 |
| 2023-08-17 | 1,001.00 | 1,001.00 | 907.00 | 944.00 | 944.00 | 312,456 |
| 2023-08-16 | 1,015.00 | 1,018.00 | 997.00 | 1,005.00 | 1,005.00 | 239,498 |
| 2023-08-14 | 1,066.00 | 1,070.00 | 1,015.00 | 1,015.00 | 1,015.00 | 163,531 |
| 2023-08-11 | 1,064.00 | 1,064.00 | 1,040.00 | 1,046.00 | 1,046.00 | 100,432 |
| 2023-08-10 | 1,046.00 | 1,067.00 | 1,040.00 | 1,058.00 | 1,058.00 | 156,105 |
| 2023-08-09 | 1,006.00 | 1,047.00 | 1,002.00 | 1,040.00 | 1,040.00 | 187,144 |
| 2023-08-08 | 1,010.00 | 1,068.00 | 1,002.00 | 1,002.00 | 1,002.00 | 306,320 |
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.