See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI100.97▼ 2.23%
← 138360.KQ stock page

Act Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-242,125.002,760.002,100.002,760.002,760.0010,102,394
2026-04-232,160.002,160.002,065.002,125.002,125.00490,161
2026-04-222,240.002,240.002,080.002,130.002,130.00633,691
2026-04-212,270.002,345.002,185.002,215.002,215.00889,170
2026-04-202,205.002,270.002,165.002,225.002,225.00673,354
2026-04-172,140.002,300.002,095.002,170.002,170.001,166,084
2026-04-162,245.002,245.002,110.002,130.002,130.00760,077
2026-04-152,265.002,320.002,135.002,180.002,180.001,223,123
2026-04-142,310.002,350.002,200.002,245.002,245.001,314,184
2026-04-132,195.002,270.002,130.002,240.002,240.00731,211
2026-04-102,340.002,350.002,220.002,235.002,235.001,399,906
2026-04-092,260.002,595.002,245.002,350.002,350.003,082,688
2026-04-082,415.002,470.002,205.002,320.002,320.004,305,130
2026-04-071,984.002,450.001,984.002,270.002,270.009,357,908
2026-04-062,020.002,060.001,953.001,953.001,953.001,069,379
2026-04-032,230.002,250.002,010.002,060.002,060.002,515,202
2026-04-021,900.002,370.001,881.002,110.002,110.0012,771,553
2026-04-011,850.001,868.001,780.001,825.001,825.00354,569
2026-03-311,848.001,859.001,768.001,770.001,770.00474,557
2026-03-301,900.001,927.001,810.001,848.001,848.00925,134
2026-03-271,924.002,125.001,924.002,060.002,060.001,228,172
2026-03-262,075.002,160.001,991.001,998.001,998.00815,309
2026-03-251,923.002,220.001,901.002,095.002,095.002,714,440
2026-03-241,870.002,120.001,870.001,923.001,923.002,329,258
2026-03-231,960.001,960.001,781.001,790.001,790.00988,917
2026-03-201,992.002,045.001,860.001,976.001,976.002,031,503
2026-03-192,125.002,125.001,980.001,992.001,992.001,383,998
2026-03-182,285.002,475.002,060.002,145.002,145.006,879,011
2026-03-171,749.002,210.001,735.002,210.002,210.003,422,445
2026-03-161,765.001,777.001,658.001,703.001,703.00414,556
2026-03-131,651.001,747.001,605.001,714.001,714.00598,110
2026-03-121,640.001,679.001,601.001,674.001,674.00402,028
2026-03-111,730.001,755.001,618.001,642.001,642.00909,724
2026-03-101,772.001,797.001,665.001,692.001,692.00722,269
2026-03-091,641.001,752.001,585.001,720.001,720.00921,331
2026-03-061,840.001,924.001,712.001,791.001,791.00961,179
2026-03-051,834.001,910.001,792.001,851.001,851.00770,980
2026-03-041,910.001,916.001,590.001,690.001,690.001,704,141
2026-03-032,030.002,075.001,910.001,936.001,936.001,621,558
2026-02-272,305.002,305.002,120.002,165.002,165.001,076,274
2026-02-262,550.002,550.002,270.002,320.002,320.001,732,449
2026-02-252,255.002,550.002,160.002,550.002,550.002,299,637
2026-02-242,090.002,310.002,040.002,235.002,235.001,554,471
2026-02-232,030.002,190.002,020.002,090.002,090.00941,776
2026-02-202,160.002,195.002,035.002,040.002,040.001,100,762
2026-02-192,280.002,280.002,035.002,165.002,165.001,814,029
2026-02-132,255.002,355.002,155.002,285.002,285.001,679,144
2026-02-122,500.002,550.002,250.002,275.002,275.002,231,911
2026-02-112,790.002,820.002,430.002,500.002,500.002,518,229
2026-02-103,225.003,240.002,730.002,835.002,835.001,879,246
2026-02-093,035.003,150.002,950.003,040.003,040.001,207,746
2026-02-062,860.003,155.002,700.003,030.003,030.001,976,746
2026-02-053,005.003,090.002,800.003,000.003,000.001,089,302
2026-02-043,200.003,200.002,985.003,055.003,055.001,398,188
2026-02-033,160.003,390.002,995.003,140.003,140.002,551,906
2026-02-022,790.003,440.002,790.003,110.003,110.007,400,634
2026-01-302,600.002,960.002,540.002,795.002,795.003,697,080
2026-01-292,535.002,755.002,410.002,600.002,600.003,965,208
2026-01-282,700.002,815.002,440.002,525.002,525.003,737,072
2026-01-272,815.003,070.002,610.002,695.002,695.003,254,070
← NewerPage 3 of 21 · 1,221 trading daysOlder →

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.