Act Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 2,070.00 | 2,110.00 | 1,919.00 | 1,935.00 | 1,935.00 | 1,120,856 |
| 2026-07-23 | 2,500.00 | 2,555.00 | 2,060.00 | 2,105.00 | 2,105.00 | 5,994,330 |
| 2026-07-22 | 1,994.00 | 2,390.00 | 1,980.00 | 2,390.00 | 2,390.00 | 9,275,331 |
| 2026-07-21 | 1,677.00 | 2,190.00 | 1,626.00 | 1,840.00 | 1,840.00 | 2,749,645 |
| 2026-07-20 | 1,778.00 | 1,835.00 | 1,650.00 | 1,694.00 | 1,694.00 | 428,931 |
| 2026-07-16 | 1,855.00 | 1,921.00 | 1,810.00 | 1,835.00 | 1,835.00 | 305,996 |
| 2026-07-15 | 1,900.00 | 2,055.00 | 1,866.00 | 1,936.00 | 1,936.00 | 422,470 |
| 2026-07-14 | 2,060.00 | 2,075.00 | 1,800.00 | 1,840.00 | 1,840.00 | 868,464 |
| 2026-07-13 | 2,060.00 | 2,430.00 | 1,943.00 | 2,080.00 | 2,080.00 | 5,004,591 |
| 2026-07-10 | 1,863.00 | 1,932.00 | 1,816.00 | 1,871.00 | 1,871.00 | 280,510 |
| 2026-07-09 | 1,879.00 | 1,920.00 | 1,787.00 | 1,810.00 | 1,810.00 | 391,627 |
| 2026-07-08 | 1,867.00 | 1,960.00 | 1,839.00 | 1,879.00 | 1,879.00 | 262,131 |
| 2026-07-07 | 2,080.00 | 2,080.00 | 1,896.00 | 1,915.00 | 1,915.00 | 365,995 |
| 2026-07-06 | 2,265.00 | 2,275.00 | 2,000.00 | 2,030.00 | 2,030.00 | 511,671 |
| 2026-07-03 | 2,265.00 | 2,305.00 | 2,040.00 | 2,265.00 | 2,265.00 | 284,497 |
| 2026-07-02 | 2,650.00 | 2,650.00 | 2,200.00 | 2,200.00 | 2,200.00 | 555,409 |
| 2026-07-01 | 2,270.00 | 2,520.00 | 2,225.00 | 2,445.00 | 2,445.00 | 626,390 |
| 2026-06-30 | 2,110.00 | 2,495.00 | 2,015.00 | 2,260.00 | 2,260.00 | 1,242,718 |
| 2026-06-29 | 2,020.00 | 2,150.00 | 1,978.00 | 2,065.00 | 2,065.00 | 417,498 |
| 2026-06-26 | 2,045.00 | 2,105.00 | 1,907.00 | 1,973.00 | 1,973.00 | 412,938 |
| 2026-06-25 | 2,140.00 | 2,215.00 | 2,030.00 | 2,045.00 | 2,045.00 | 236,322 |
| 2026-06-24 | 2,065.00 | 2,170.00 | 2,045.00 | 2,110.00 | 2,110.00 | 353,539 |
| 2026-06-23 | 2,040.00 | 2,145.00 | 1,960.00 | 2,070.00 | 2,070.00 | 653,576 |
| 2026-06-22 | 2,280.00 | 2,335.00 | 2,080.00 | 2,100.00 | 2,100.00 | 809,092 |
| 2026-06-19 | 2,610.00 | 2,615.00 | 2,270.00 | 2,350.00 | 2,350.00 | 919,506 |
| 2026-06-18 | 2,510.00 | 2,780.00 | 2,420.00 | 2,600.00 | 2,600.00 | 1,359,892 |
| 2026-06-17 | 2,515.00 | 2,650.00 | 2,440.00 | 2,510.00 | 2,510.00 | 629,279 |
| 2026-06-16 | 2,485.00 | 2,600.00 | 2,455.00 | 2,520.00 | 2,520.00 | 533,625 |
| 2026-06-15 | 2,550.00 | 2,640.00 | 2,450.00 | 2,480.00 | 2,480.00 | 477,686 |
| 2026-06-12 | 2,415.00 | 2,620.00 | 2,415.00 | 2,500.00 | 2,500.00 | 866,312 |
| 2026-06-11 | 2,365.00 | 2,420.00 | 2,200.00 | 2,355.00 | 2,355.00 | 768,623 |
| 2026-06-10 | 2,415.00 | 2,560.00 | 2,395.00 | 2,435.00 | 2,435.00 | 485 |
| 2026-06-09 | 2,500.00 | 2,595.00 | 2,415.00 | 2,460.00 | 2,460.00 | 726,677 |
| 2026-06-08 | 2,390.00 | 2,940.00 | 2,280.00 | 2,400.00 | 2,400.00 | 3,157,656 |
| 2026-06-05 | 2,455.00 | 2,775.00 | 2,385.00 | 2,535.00 | 2,535.00 | 1,334,275 |
| 2026-06-04 | 2,490.00 | 2,590.00 | 2,445.00 | 2,475.00 | 2,475.00 | 360,063 |
| 2026-06-02 | 2,635.00 | 2,695.00 | 2,480.00 | 2,505.00 | 2,505.00 | 828,213 |
| 2026-06-01 | 2,585.00 | 2,850.00 | 2,550.00 | 2,630.00 | 2,630.00 | 1,515,918 |
| 2026-05-29 | 2,770.00 | 2,805.00 | 2,630.00 | 2,650.00 | 2,650.00 | 967,513 |
| 2026-05-28 | 2,960.00 | 3,035.00 | 2,740.00 | 2,765.00 | 2,765.00 | 1,182,134 |
| 2026-05-27 | 3,280.00 | 3,280.00 | 2,930.00 | 2,950.00 | 2,950.00 | 1,453,137 |
| 2026-05-26 | 3,285.00 | 3,400.00 | 3,150.00 | 3,280.00 | 3,280.00 | 1,054,383 |
| 2026-05-22 | 3,245.00 | 3,340.00 | 3,120.00 | 3,230.00 | 3,230.00 | 1,163,085 |
| 2026-05-21 | 3,320.00 | 3,500.00 | 3,200.00 | 3,245.00 | 3,245.00 | 1,405,892 |
| 2026-05-20 | 3,375.00 | 3,430.00 | 3,035.00 | 3,120.00 | 3,120.00 | 1,657,603 |
| 2026-05-19 | 3,480.00 | 3,705.00 | 3,260.00 | 3,375.00 | 3,375.00 | 1,708,190 |
| 2026-05-18 | 4,125.00 | 4,300.00 | 3,575.00 | 3,590.00 | 3,590.00 | 2,727,169 |
| 2026-05-15 | 4,060.00 | 4,980.00 | 3,770.00 | 3,935.00 | 3,935.00 | 17,147,886 |
| 2026-05-14 | 3,705.00 | 3,950.00 | 3,635.00 | 3,915.00 | 3,915.00 | 3,049,461 |
| 2026-05-13 | 3,450.00 | 3,660.00 | 3,255.00 | 3,655.00 | 3,655.00 | 1,276,842 |
| 2026-05-12 | 3,570.00 | 3,825.00 | 3,295.00 | 3,450.00 | 3,450.00 | 1,837,917 |
| 2026-05-11 | 3,655.00 | 3,685.00 | 3,300.00 | 3,570.00 | 3,570.00 | 1,469,467 |
| 2026-05-08 | 3,640.00 | 4,090.00 | 3,455.00 | 3,655.00 | 3,655.00 | 4,335,017 |
| 2026-05-07 | 3,360.00 | 3,585.00 | 3,170.00 | 3,515.00 | 3,515.00 | 2,900,933 |
| 2026-05-06 | 3,415.00 | 3,665.00 | 3,250.00 | 3,360.00 | 3,360.00 | 3,075,670 |
| 2026-05-04 | 3,880.00 | 3,900.00 | 3,445.00 | 3,505.00 | 3,505.00 | 3,061,628 |
| 2026-04-30 | 4,205.00 | 4,300.00 | 3,460.00 | 3,770.00 | 3,770.00 | 7,124,089 |
| 2026-04-29 | 3,820.00 | 4,180.00 | 3,805.00 | 3,995.00 | 3,995.00 | 6,100,676 |
| 2026-04-28 | 3,680.00 | 4,590.00 | 3,430.00 | 3,805.00 | 3,805.00 | 35,143,191 |
| 2026-04-27 | 2,900.00 | 3,585.00 | 2,900.00 | 3,585.00 | 3,585.00 | 24,909,381 |
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.