Act Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 1,024.00 | 1,024.00 | 997.00 | 1,009.00 | 1,009.00 | 267,847 |
| 2023-08-04 | 1,044.00 | 1,059.00 | 1,003.00 | 1,009.00 | 1,009.00 | 399,106 |
| 2023-08-03 | 1,103.00 | 1,114.00 | 1,040.00 | 1,042.00 | 1,042.00 | 628,219 |
| 2023-08-02 | 1,129.00 | 1,159.00 | 1,095.00 | 1,102.00 | 1,102.00 | 488,782 |
| 2023-08-01 | 1,132.00 | 1,156.00 | 1,119.00 | 1,139.00 | 1,139.00 | 247,380 |
| 2023-07-31 | 1,120.00 | 1,160.00 | 1,114.00 | 1,123.00 | 1,123.00 | 150,897 |
| 2023-07-28 | 1,110.00 | 1,135.00 | 1,101.00 | 1,123.00 | 1,123.00 | 253,396 |
| 2023-07-27 | 1,101.00 | 1,153.00 | 1,101.00 | 1,122.00 | 1,122.00 | 216,535 |
| 2023-07-26 | 1,126.00 | 1,139.00 | 1,100.00 | 1,120.00 | 1,120.00 | 616,904 |
| 2023-07-25 | 1,168.00 | 1,168.00 | 1,127.00 | 1,139.00 | 1,139.00 | 517,114 |
| 2023-07-24 | 1,236.00 | 1,236.00 | 1,156.00 | 1,168.00 | 1,168.00 | 566,199 |
| 2023-07-21 | 1,273.00 | 1,350.00 | 1,236.00 | 1,236.00 | 1,236.00 | 526,625 |
| 2023-07-20 | 1,255.00 | 1,293.00 | 1,231.00 | 1,273.00 | 1,273.00 | 279,153 |
| 2023-07-19 | 1,313.00 | 1,313.00 | 1,252.00 | 1,261.00 | 1,261.00 | 499,023 |
| 2023-07-18 | 1,358.00 | 1,369.00 | 1,292.00 | 1,313.00 | 1,313.00 | 499,463 |
| 2023-07-17 | 1,284.00 | 1,388.00 | 1,260.00 | 1,370.00 | 1,370.00 | 1,297,389 |
| 2023-07-14 | 1,274.00 | 1,304.00 | 1,241.00 | 1,288.00 | 1,288.00 | 383,304 |
| 2023-07-13 | 1,274.00 | 1,359.00 | 1,274.00 | 1,274.00 | 1,274.00 | 895,548 |
| 2023-07-12 | 1,309.00 | 1,311.00 | 1,260.00 | 1,274.00 | 1,274.00 | 471,771 |
| 2023-07-11 | 1,356.00 | 1,374.00 | 1,285.00 | 1,307.00 | 1,307.00 | 583,505 |
| 2023-07-10 | 1,224.00 | 1,410.00 | 1,207.00 | 1,358.00 | 1,358.00 | 3,055,695 |
| 2023-07-07 | 1,322.00 | 1,324.00 | 1,231.00 | 1,231.00 | 1,231.00 | 937,624 |
| 2023-07-06 | 1,377.00 | 1,400.00 | 1,300.00 | 1,340.00 | 1,340.00 | 1,444,813 |
| 2023-07-05 | 1,189.00 | 1,454.00 | 1,189.00 | 1,378.00 | 1,378.00 | 12,594,374 |
| 2023-07-04 | 1,183.00 | 1,199.00 | 1,159.00 | 1,189.00 | 1,189.00 | 211,815 |
| 2023-07-03 | 1,218.00 | 1,248.00 | 1,189.00 | 1,194.00 | 1,194.00 | 516,920 |
| 2023-06-30 | 1,340.00 | 1,343.00 | 1,200.00 | 1,218.00 | 1,218.00 | 1,227,596 |
| 2023-06-29 | 1,208.00 | 1,421.00 | 1,208.00 | 1,348.00 | 1,348.00 | 4,128,720 |
| 2023-06-28 | 1,131.00 | 1,316.00 | 1,127.00 | 1,206.00 | 1,206.00 | 3,214,811 |
| 2023-06-27 | 1,155.00 | 1,165.00 | 1,100.00 | 1,131.00 | 1,131.00 | 239,059 |
| 2023-06-26 | 1,155.00 | 1,162.00 | 1,125.00 | 1,150.00 | 1,150.00 | 124,769 |
| 2023-06-23 | 1,179.00 | 1,179.00 | 1,150.00 | 1,155.00 | 1,155.00 | 194,265 |
| 2023-06-22 | 1,182.00 | 1,188.00 | 1,161.00 | 1,170.00 | 1,170.00 | 167,996 |
| 2023-06-21 | 1,200.00 | 1,208.00 | 1,176.00 | 1,182.00 | 1,182.00 | 159,377 |
| 2023-06-20 | 1,202.00 | 1,209.00 | 1,186.00 | 1,200.00 | 1,200.00 | 245,919 |
| 2023-06-19 | 1,220.00 | 1,229.00 | 1,206.00 | 1,206.00 | 1,206.00 | 134,617 |
| 2023-06-16 | 1,215.00 | 1,245.00 | 1,209.00 | 1,220.00 | 1,220.00 | 144,647 |
| 2023-06-15 | 1,227.00 | 1,234.00 | 1,198.00 | 1,208.00 | 1,208.00 | 176,771 |
| 2023-06-14 | 1,250.00 | 1,275.00 | 1,215.00 | 1,225.00 | 1,225.00 | 237,194 |
| 2023-06-13 | 1,272.00 | 1,283.00 | 1,238.00 | 1,263.00 | 1,263.00 | 249,350 |
| 2023-06-12 | 1,204.00 | 1,260.00 | 1,188.00 | 1,254.00 | 1,254.00 | 304,453 |
| 2023-06-09 | 1,195.00 | 1,213.00 | 1,183.00 | 1,200.00 | 1,200.00 | 175,021 |
| 2023-06-08 | 1,213.00 | 1,222.00 | 1,178.00 | 1,193.00 | 1,193.00 | 370,925 |
| 2023-06-07 | 1,220.00 | 1,236.00 | 1,210.00 | 1,213.00 | 1,213.00 | 170,785 |
| 2023-06-05 | 1,232.00 | 1,250.00 | 1,213.00 | 1,219.00 | 1,219.00 | 284,068 |
| 2023-06-02 | 1,248.00 | 1,260.00 | 1,202.00 | 1,218.00 | 1,218.00 | 258,352 |
| 2023-06-01 | 1,258.00 | 1,270.00 | 1,237.00 | 1,240.00 | 1,240.00 | 282,730 |
| 2023-05-31 | 1,271.00 | 1,311.00 | 1,263.00 | 1,266.00 | 1,266.00 | 170,848 |
| 2023-05-30 | 1,293.00 | 1,309.00 | 1,278.00 | 1,285.00 | 1,285.00 | 137,248 |
| 2023-05-26 | 1,290.00 | 1,323.00 | 1,272.00 | 1,280.00 | 1,280.00 | 160,933 |
| 2023-05-25 | 1,335.00 | 1,369.00 | 1,283.00 | 1,292.00 | 1,292.00 | 378,222 |
| 2023-05-24 | 1,379.00 | 1,395.00 | 1,333.00 | 1,335.00 | 1,335.00 | 335,441 |
| 2023-05-23 | 1,400.00 | 1,417.00 | 1,377.00 | 1,386.00 | 1,386.00 | 190,755 |
| 2023-05-22 | 1,383.00 | 1,414.00 | 1,358.00 | 1,400.00 | 1,400.00 | 218,145 |
| 2023-05-19 | 1,404.00 | 1,428.00 | 1,372.00 | 1,383.00 | 1,383.00 | 275,054 |
| 2023-05-18 | 1,413.00 | 1,448.00 | 1,400.00 | 1,403.00 | 1,403.00 | 144,369 |
| 2023-05-17 | 1,392.00 | 1,424.00 | 1,380.00 | 1,401.00 | 1,401.00 | 183,683 |
| 2023-05-16 | 1,445.00 | 1,448.00 | 1,384.00 | 1,392.00 | 1,392.00 | 651,843 |
| 2023-05-15 | 1,561.00 | 1,561.00 | 1,460.00 | 1,460.00 | 1,460.00 | 647,912 |
| 2023-05-12 | 1,449.00 | 1,619.00 | 1,411.00 | 1,568.00 | 1,568.00 | 1,531,539 |
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.