Act Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-11 | 1,453.00 | 1,517.00 | 1,420.00 | 1,453.00 | 1,453.00 | 496,310 |
| 2023-05-10 | 1,535.00 | 1,551.00 | 1,467.00 | 1,478.00 | 1,478.00 | 789,423 |
| 2023-05-09 | 1,580.00 | 1,663.00 | 1,530.00 | 1,551.00 | 1,551.00 | 1,629,957 |
| 2023-05-08 | 1,429.00 | 1,647.00 | 1,360.00 | 1,603.00 | 1,603.00 | 4,119,858 |
| 2023-05-04 | 1,309.00 | 1,560.00 | 1,306.00 | 1,444.00 | 1,444.00 | 4,106,728 |
| 2023-05-03 | 1,331.00 | 1,338.00 | 1,305.00 | 1,325.00 | 1,325.00 | 186,897 |
| 2023-05-02 | 1,232.00 | 1,347.00 | 1,232.00 | 1,333.00 | 1,333.00 | 252,433 |
| 2023-04-28 | 1,269.00 | 1,269.00 | 1,227.00 | 1,232.00 | 1,232.00 | 208,347 |
| 2023-04-27 | 1,230.00 | 1,249.00 | 1,200.00 | 1,243.00 | 1,243.00 | 223,760 |
| 2023-04-26 | 1,269.00 | 1,270.00 | 1,201.00 | 1,224.00 | 1,224.00 | 246,832 |
| 2023-04-25 | 1,308.00 | 1,321.00 | 1,253.00 | 1,270.00 | 1,270.00 | 288,470 |
| 2023-04-24 | 1,330.00 | 1,342.00 | 1,315.00 | 1,323.00 | 1,323.00 | 237,780 |
| 2023-04-21 | 1,358.00 | 1,360.00 | 1,332.00 | 1,344.00 | 1,344.00 | 246,759 |
| 2023-04-20 | 1,403.00 | 1,407.00 | 1,362.00 | 1,365.00 | 1,365.00 | 340,499 |
| 2023-04-19 | 1,361.00 | 1,439.00 | 1,347.00 | 1,407.00 | 1,407.00 | 383,182 |
| 2023-04-18 | 1,430.00 | 1,430.00 | 1,372.00 | 1,380.00 | 1,380.00 | 258,838 |
| 2023-04-17 | 1,410.00 | 1,425.00 | 1,387.00 | 1,422.00 | 1,422.00 | 260,071 |
| 2023-04-14 | 1,360.00 | 1,421.00 | 1,357.00 | 1,400.00 | 1,400.00 | 464,701 |
| 2023-04-13 | 1,335.00 | 1,364.00 | 1,320.00 | 1,355.00 | 1,355.00 | 212,846 |
| 2023-04-12 | 1,351.00 | 1,366.00 | 1,311.00 | 1,355.00 | 1,355.00 | 267,591 |
| 2023-04-11 | 1,348.00 | 1,385.00 | 1,313.00 | 1,350.00 | 1,350.00 | 358,153 |
| 2023-04-10 | 1,426.00 | 1,435.00 | 1,325.00 | 1,335.00 | 1,335.00 | 585,588 |
| 2023-04-07 | 1,389.00 | 1,460.00 | 1,371.00 | 1,425.00 | 1,425.00 | 450,396 |
| 2023-04-06 | 1,440.00 | 1,480.00 | 1,374.00 | 1,378.00 | 1,378.00 | 496,406 |
| 2023-04-05 | 1,422.00 | 1,480.00 | 1,385.00 | 1,440.00 | 1,440.00 | 634,621 |
| 2023-04-04 | 1,327.00 | 1,480.00 | 1,320.00 | 1,440.00 | 1,440.00 | 1,700,267 |
| 2023-04-03 | 1,325.00 | 1,347.00 | 1,312.00 | 1,327.00 | 1,327.00 | 341,810 |
| 2023-03-31 | 1,340.00 | 1,400.00 | 1,300.00 | 1,355.00 | 1,355.00 | 768,866 |
| 2023-03-30 | 1,363.00 | 1,368.00 | 1,329.00 | 1,340.00 | 1,340.00 | 599,069 |
| 2023-03-29 | 1,298.00 | 1,457.00 | 1,268.00 | 1,363.00 | 1,363.00 | 2,425,882 |
| 2023-03-28 | 1,209.00 | 1,317.00 | 1,198.00 | 1,295.00 | 1,295.00 | 1,252,997 |
| 2023-03-27 | 1,160.00 | 1,244.00 | 1,126.00 | 1,221.00 | 1,221.00 | 953,579 |
| 2023-03-24 | 1,168.00 | 1,171.00 | 1,145.00 | 1,159.00 | 1,159.00 | 417,882 |
| 2023-03-23 | 1,202.00 | 1,209.00 | 1,151.00 | 1,160.00 | 1,160.00 | 628,247 |
| 2023-03-22 | 1,252.00 | 1,252.00 | 1,210.00 | 1,215.00 | 1,215.00 | 424,701 |
| 2023-03-21 | 1,283.00 | 1,355.00 | 1,250.00 | 1,251.00 | 1,251.00 | 1,517,194 |
| 2023-03-20 | 1,244.00 | 1,267.00 | 1,237.00 | 1,253.00 | 1,253.00 | 573,112 |
| 2023-03-17 | 1,236.00 | 1,263.00 | 1,203.00 | 1,244.00 | 1,244.00 | 761,734 |
| 2023-03-16 | 1,182.00 | 1,350.00 | 1,182.00 | 1,241.00 | 1,241.00 | 4,055,215 |
| 2023-03-15 | 1,131.00 | 1,188.00 | 1,130.00 | 1,165.00 | 1,165.00 | 511,377 |
| 2023-03-14 | 1,175.00 | 1,181.00 | 1,110.00 | 1,113.00 | 1,113.00 | 721,071 |
| 2023-03-13 | 1,171.00 | 1,329.00 | 1,161.00 | 1,189.00 | 1,189.00 | 5,923,697 |
| 2023-03-10 | 1,120.00 | 1,162.00 | 1,107.00 | 1,117.00 | 1,117.00 | 517,751 |
| 2023-03-09 | 1,191.00 | 1,194.00 | 1,125.00 | 1,135.00 | 1,135.00 | 785,984 |
| 2023-03-08 | 1,239.00 | 1,239.00 | 1,185.00 | 1,191.00 | 1,191.00 | 594,691 |
| 2023-03-07 | 1,269.00 | 1,276.00 | 1,238.00 | 1,240.00 | 1,240.00 | 369,606 |
| 2023-03-06 | 1,235.00 | 1,307.00 | 1,216.00 | 1,259.00 | 1,259.00 | 868,100 |
| 2023-03-03 | 1,243.00 | 1,271.00 | 1,209.00 | 1,231.00 | 1,231.00 | 978,855 |
| 2023-03-02 | 1,290.00 | 1,293.00 | 1,233.00 | 1,247.00 | 1,247.00 | 949,673 |
| 2023-02-28 | 1,314.00 | 1,316.00 | 1,265.00 | 1,278.00 | 1,278.00 | 677,102 |
| 2023-02-27 | 1,377.00 | 1,385.00 | 1,299.00 | 1,301.00 | 1,301.00 | 1,190,330 |
| 2023-02-24 | 1,388.00 | 1,440.00 | 1,368.00 | 1,398.00 | 1,398.00 | 7,477 |
| 2023-02-23 | 1,375.00 | 1,445.00 | 1,373.00 | 1,375.00 | 1,375.00 | 10,805 |
| 2023-02-22 | 1,396.00 | 1,416.00 | 1,370.00 | 1,378.00 | 1,378.00 | 18,114 |
| 2023-02-21 | 1,478.00 | 1,489.00 | 1,419.00 | 1,425.00 | 1,425.00 | 36,574 |
| 2023-02-20 | 1,498.00 | 1,509.00 | 1,456.00 | 1,478.00 | 1,478.00 | 8,321 |
| 2023-02-17 | 1,549.00 | 1,549.00 | 1,495.00 | 1,498.00 | 1,498.00 | 38,864 |
| 2023-02-16 | 1,580.00 | 1,597.00 | 1,554.00 | 1,560.00 | 1,560.00 | 11,734 |
| 2023-02-15 | 1,635.00 | 1,641.00 | 1,579.00 | 1,580.00 | 1,580.00 | 8,118 |
| 2023-02-14 | 1,631.00 | 1,725.00 | 1,623.00 | 1,635.00 | 1,635.00 | 28,079 |
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.