Act Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-13 | 1,638.00 | 1,774.00 | 1,570.00 | 1,648.00 | 1,648.00 | 27,073 |
| 2023-02-10 | 1,697.00 | 1,724.00 | 1,621.00 | 1,633.00 | 1,633.00 | 29,918 |
| 2023-02-09 | 1,759.00 | 1,759.00 | 1,691.00 | 1,695.00 | 1,695.00 | 30,048 |
| 2023-02-08 | 1,801.00 | 1,802.00 | 1,760.00 | 1,765.00 | 1,765.00 | 34,453 |
| 2023-02-07 | 1,803.00 | 1,832.00 | 1,786.00 | 1,817.00 | 1,817.00 | 14,931 |
| 2023-02-06 | 1,817.00 | 1,880.00 | 1,799.00 | 1,817.00 | 1,817.00 | 24,091 |
| 2023-02-03 | 1,800.00 | 1,950.00 | 1,781.00 | 1,818.00 | 1,818.00 | 52,915 |
| 2023-02-02 | 1,783.00 | 2,060.00 | 1,732.00 | 1,781.00 | 1,781.00 | 93,878 |
| 2023-02-01 | 1,906.00 | 1,949.00 | 1,767.00 | 1,782.00 | 1,782.00 | 45,890 |
| 2023-01-31 | 2,080.00 | 2,150.00 | 1,902.00 | 2,150.00 | 2,150.00 | 125,235 |
| 2023-01-30 | 2,130.00 | 2,310.00 | 2,055.00 | 2,150.00 | 2,150.00 | 81,608 |
| 2023-01-27 | 2,240.00 | 2,770.00 | 1,640.00 | 2,130.00 | 2,130.00 | 587,862 |
| 2023-01-26 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 0 |
| 2023-01-25 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 0 |
| 2023-01-20 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 0 |
| 2023-01-19 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 0 |
| 2023-01-18 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 0 |
| 2023-01-17 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 0 |
| 2023-01-16 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 0 |
| 2023-01-13 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 0 |
| 2023-01-12 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 0 |
| 2023-01-11 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 0 |
| 2023-01-10 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 0 |
| 2023-01-09 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 0 |
| 2023-01-06 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 0 |
| 2023-01-05 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 0 |
| 2023-01-04 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 0 |
| 2023-01-03 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 0 |
| 2023-01-02 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 0 |
| 2022-12-29 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 0 |
| 2022-12-28 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 0 |
| 2022-12-27 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 0 |
| 2022-12-26 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 0 |
| 2022-12-23 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 0 |
| 2022-12-22 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 0 |
| 2022-12-21 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 0 |
| 2022-12-20 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 0 |
| 2022-12-19 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 0 |
| 2022-12-16 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 0 |
| 2022-12-15 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 0 |
| 2022-12-14 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 0 |
| 2022-12-13 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 0 |
| 2022-12-12 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 0 |
| 2022-12-09 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 0 |
| 2022-12-08 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 0 |
| 2022-12-07 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 0 |
| 2022-12-06 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 0 |
| 2022-12-05 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 0 |
| 2022-12-02 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 0 |
| 2022-12-01 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 0 |
| 2022-11-30 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 0 |
| 2022-11-29 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 0 |
| 2022-11-28 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 0 |
| 2022-11-25 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 0 |
| 2022-11-24 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 0 |
| 2022-11-23 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 0 |
| 2022-11-22 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 0 |
| 2022-11-21 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 0 |
| 2022-11-18 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 0 |
| 2022-11-17 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 0 |
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.