Act Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 2,585.00 | 3,380.00 | 2,325.00 | 2,755.00 | 2,755.00 | 11,901,401 |
| 2026-01-23 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0 |
| 2026-01-22 | 3,495.00 | 3,840.00 | 2,955.00 | 3,260.00 | 3,260.00 | 27,522,373 |
| 2026-01-21 | 2,150.00 | 2,955.00 | 2,030.00 | 2,955.00 | 2,955.00 | 15,237,975 |
| 2026-01-20 | 2,475.00 | 2,560.00 | 2,010.00 | 2,275.00 | 2,275.00 | 15,157,594 |
| 2026-01-19 | 1,816.00 | 2,185.00 | 1,720.00 | 2,185.00 | 2,185.00 | 8,099,599 |
| 2026-01-16 | 1,650.00 | 1,765.00 | 1,580.00 | 1,683.00 | 1,683.00 | 4,250,100 |
| 2026-01-15 | 1,645.00 | 1,810.00 | 1,560.00 | 1,623.00 | 1,623.00 | 5,409,389 |
| 2026-01-14 | 1,600.00 | 1,661.00 | 1,580.00 | 1,621.00 | 1,621.00 | 2,561,486 |
| 2026-01-13 | 1,571.00 | 1,646.00 | 1,569.00 | 1,592.00 | 1,592.00 | 2,973,889 |
| 2026-01-12 | 1,555.00 | 1,654.00 | 1,480.00 | 1,565.00 | 1,565.00 | 7,724,622 |
| 2026-01-09 | 1,390.00 | 1,820.00 | 1,310.00 | 1,555.00 | 1,555.00 | 31,297,021 |
| 2026-01-08 | 1,473.00 | 1,548.00 | 1,331.00 | 1,400.00 | 1,400.00 | 5,986,504 |
| 2026-01-07 | 1,725.00 | 1,725.00 | 1,470.00 | 1,493.00 | 1,493.00 | 9,178,573 |
| 2026-01-06 | 2,205.00 | 2,205.00 | 1,692.00 | 1,725.00 | 1,725.00 | 43,900,308 |
| 2026-01-05 | 1,650.00 | 1,697.00 | 1,600.00 | 1,697.00 | 1,697.00 | 3,118,292 |
| 2026-01-02 | 1,141.00 | 1,306.00 | 1,064.00 | 1,306.00 | 1,306.00 | 1,736,859 |
| 2025-12-30 | 1,028.00 | 1,035.00 | 971.00 | 1,005.00 | 1,005.00 | 361,571 |
| 2025-12-29 | 970.00 | 1,059.00 | 970.00 | 1,036.00 | 1,036.00 | 715,040 |
| 2025-12-26 | 1,006.00 | 1,035.00 | 965.00 | 978.00 | 978.00 | 238,198 |
| 2025-12-24 | 980.00 | 1,019.00 | 964.00 | 1,006.00 | 1,006.00 | 287,983 |
| 2025-12-23 | 997.00 | 1,030.00 | 952.00 | 976.00 | 976.00 | 239,902 |
| 2025-12-22 | 1,041.00 | 1,079.00 | 991.00 | 997.00 | 997.00 | 271,121 |
| 2025-12-19 | 1,000.00 | 1,100.00 | 962.00 | 1,017.00 | 1,017.00 | 738,271 |
| 2025-12-18 | 1,012.00 | 1,033.00 | 980.00 | 996.00 | 996.00 | 127,024 |
| 2025-12-17 | 1,008.00 | 1,056.00 | 1,003.00 | 1,012.00 | 1,012.00 | 282,274 |
| 2025-12-16 | 1,022.00 | 1,110.00 | 961.00 | 1,008.00 | 1,008.00 | 417,004 |
| 2025-12-15 | 998.00 | 1,022.00 | 965.00 | 1,017.00 | 1,017.00 | 413,966 |
| 2025-12-12 | 1,094.00 | 1,114.00 | 984.00 | 994.00 | 994.00 | 967,873 |
| 2025-12-11 | 1,090.00 | 1,126.00 | 1,054.00 | 1,103.00 | 1,103.00 | 672,347 |
| 2025-12-10 | 1,069.00 | 1,100.00 | 1,050.00 | 1,066.00 | 1,066.00 | 304,861 |
| 2025-12-09 | 1,104.00 | 1,128.00 | 1,063.00 | 1,074.00 | 1,074.00 | 467,122 |
| 2025-12-08 | 1,114.00 | 1,114.00 | 1,034.00 | 1,107.00 | 1,107.00 | 638,582 |
| 2025-12-05 | 1,074.00 | 1,192.00 | 1,050.00 | 1,115.00 | 1,115.00 | 2,404,710 |
| 2025-12-04 | 1,200.00 | 1,211.00 | 1,050.00 | 1,077.00 | 1,077.00 | 3,183,229 |
| 2025-12-03 | 1,249.00 | 1,294.00 | 1,200.00 | 1,211.00 | 1,211.00 | 2,077,673 |
| 2025-12-02 | 1,196.00 | 1,440.00 | 1,121.00 | 1,290.00 | 1,290.00 | 19,149,367 |
| 2025-12-01 | 1,310.00 | 1,310.00 | 1,064.00 | 1,115.00 | 1,115.00 | 889,984 |
| 2025-11-28 | 1,193.00 | 1,248.00 | 1,116.00 | 1,195.00 | 1,195.00 | 485,271 |
| 2025-11-27 | 1,230.00 | 1,290.00 | 1,194.00 | 1,227.00 | 1,227.00 | 724,840 |
| 2025-11-26 | 1,079.00 | 1,267.00 | 1,051.00 | 1,232.00 | 1,232.00 | 3,252,179 |
| 2025-11-25 | 953.00 | 1,088.00 | 948.00 | 1,079.00 | 1,079.00 | 1,936,060 |
| 2025-11-24 | 923.00 | 968.00 | 923.00 | 951.00 | 951.00 | 125,534 |
| 2025-11-21 | 953.00 | 953.00 | 922.00 | 923.00 | 923.00 | 131,074 |
| 2025-11-20 | 954.00 | 965.00 | 945.00 | 953.00 | 953.00 | 66,608 |
| 2025-11-19 | 939.00 | 985.00 | 920.00 | 954.00 | 954.00 | 151,510 |
| 2025-11-18 | 999.00 | 999.00 | 923.00 | 939.00 | 939.00 | 114,974 |
| 2025-11-17 | 941.00 | 968.00 | 936.00 | 959.00 | 959.00 | 135,983 |
| 2025-11-14 | 915.00 | 980.00 | 914.00 | 942.00 | 942.00 | 222,321 |
| 2025-11-13 | 919.00 | 931.00 | 913.00 | 915.00 | 915.00 | 111,253 |
| 2025-11-12 | 914.00 | 928.00 | 909.00 | 919.00 | 919.00 | 104,524 |
| 2025-11-11 | 933.00 | 940.00 | 914.00 | 914.00 | 914.00 | 92,479 |
| 2025-11-10 | 919.00 | 950.00 | 914.00 | 933.00 | 933.00 | 252,874 |
| 2025-11-07 | 915.00 | 948.00 | 908.00 | 919.00 | 919.00 | 167,461 |
| 2025-11-06 | 941.00 | 968.00 | 904.00 | 915.00 | 915.00 | 274,438 |
| 2025-11-05 | 950.00 | 966.00 | 917.00 | 941.00 | 941.00 | 203,434 |
| 2025-11-04 | 928.00 | 972.00 | 902.00 | 941.00 | 941.00 | 431,943 |
| 2025-11-03 | 932.00 | 950.00 | 900.00 | 929.00 | 929.00 | 321,094 |
| 2025-10-31 | 893.00 | 1,047.00 | 893.00 | 932.00 | 932.00 | 2,270,976 |
| 2025-10-30 | 930.00 | 1,014.00 | 885.00 | 930.00 | 930.00 | 1,719,952 |
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.