Act Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 829.00 | 987.00 | 810.00 | 930.00 | 930.00 | 3,250,379 |
| 2025-10-28 | 782.00 | 895.00 | 774.00 | 830.00 | 830.00 | 1,748,422 |
| 2025-10-27 | 758.00 | 801.00 | 749.00 | 782.00 | 782.00 | 188,187 |
| 2025-10-24 | 741.00 | 770.00 | 735.00 | 757.00 | 757.00 | 178,454 |
| 2025-10-23 | 756.00 | 765.00 | 740.00 | 741.00 | 741.00 | 184,294 |
| 2025-10-22 | 745.00 | 760.00 | 740.00 | 756.00 | 756.00 | 62,417 |
| 2025-10-21 | 749.00 | 760.00 | 738.00 | 745.00 | 745.00 | 153,453 |
| 2025-10-20 | 750.00 | 752.00 | 728.00 | 749.00 | 749.00 | 287,027 |
| 2025-10-17 | 769.00 | 773.00 | 743.00 | 750.00 | 750.00 | 423,402 |
| 2025-10-16 | 786.00 | 790.00 | 764.00 | 774.00 | 774.00 | 353,613 |
| 2025-10-15 | 780.00 | 786.00 | 771.00 | 786.00 | 786.00 | 185,851 |
| 2025-10-14 | 789.00 | 789.00 | 768.00 | 778.00 | 778.00 | 194,146 |
| 2025-10-13 | 790.00 | 797.00 | 765.00 | 780.00 | 780.00 | 119,753 |
| 2025-10-10 | 780.00 | 809.00 | 771.00 | 790.00 | 790.00 | 215,811 |
| 2025-10-02 | 759.00 | 793.00 | 759.00 | 773.00 | 773.00 | 247,504 |
| 2025-10-01 | 773.00 | 784.00 | 754.00 | 765.00 | 765.00 | 229,976 |
| 2025-09-30 | 776.00 | 787.00 | 766.00 | 773.00 | 773.00 | 93,185 |
| 2025-09-29 | 781.00 | 794.00 | 768.00 | 775.00 | 775.00 | 143,425 |
| 2025-09-26 | 774.00 | 840.00 | 755.00 | 781.00 | 781.00 | 693,760 |
| 2025-09-25 | 772.00 | 800.00 | 770.00 | 772.00 | 772.00 | 114,083 |
| 2025-09-24 | 772.00 | 783.00 | 760.00 | 772.00 | 772.00 | 115,603 |
| 2025-09-23 | 773.00 | 787.00 | 757.00 | 771.00 | 771.00 | 194,636 |
| 2025-09-22 | 794.00 | 798.00 | 773.00 | 780.00 | 780.00 | 162,113 |
| 2025-09-19 | 804.00 | 804.00 | 804.00 | 804.00 | 804.00 | 0 |
| 2025-09-18 | 786.00 | 816.00 | 780.00 | 804.00 | 804.00 | 153,391 |
| 2025-09-17 | 786.00 | 795.00 | 780.00 | 786.00 | 786.00 | 246,564 |
| 2025-09-16 | 786.00 | 792.00 | 777.00 | 785.00 | 785.00 | 110,280 |
| 2025-09-15 | 787.00 | 795.00 | 781.00 | 786.00 | 786.00 | 116,218 |
| 2025-09-12 | 796.00 | 799.00 | 781.00 | 787.00 | 787.00 | 228,531 |
| 2025-09-11 | 829.00 | 829.00 | 791.00 | 796.00 | 796.00 | 140,125 |
| 2025-09-10 | 793.00 | 813.00 | 789.00 | 809.00 | 809.00 | 203,251 |
| 2025-09-09 | 801.00 | 807.00 | 787.00 | 793.00 | 793.00 | 155,909 |
| 2025-09-08 | 795.00 | 815.00 | 785.00 | 799.00 | 799.00 | 125,481 |
| 2025-09-05 | 822.00 | 830.00 | 780.00 | 797.00 | 797.00 | 201,802 |
| 2025-09-04 | 795.00 | 841.00 | 795.00 | 815.00 | 815.00 | 281,272 |
| 2025-09-03 | 819.00 | 821.00 | 779.00 | 794.00 | 794.00 | 269,361 |
| 2025-09-02 | 834.00 | 834.00 | 802.00 | 808.00 | 808.00 | 138,417 |
| 2025-09-01 | 872.00 | 873.00 | 811.00 | 818.00 | 818.00 | 615,059 |
| 2025-08-29 | 833.00 | 895.00 | 812.00 | 857.00 | 857.00 | 1,635,730 |
| 2025-08-28 | 815.00 | 838.00 | 782.00 | 809.00 | 809.00 | 552,074 |
| 2025-08-27 | 749.00 | 843.00 | 740.00 | 820.00 | 820.00 | 2,430,619 |
| 2025-08-26 | 757.00 | 764.00 | 745.00 | 752.00 | 752.00 | 376,918 |
| 2025-08-25 | 765.00 | 774.00 | 756.00 | 757.00 | 757.00 | 263,269 |
| 2025-08-22 | 758.00 | 770.00 | 749.00 | 757.00 | 757.00 | 278,856 |
| 2025-08-21 | 780.00 | 799.00 | 755.00 | 758.00 | 758.00 | 547,599 |
| 2025-08-20 | 793.00 | 793.00 | 763.00 | 772.00 | 772.00 | 510,744 |
| 2025-08-19 | 787.00 | 853.00 | 760.00 | 793.00 | 793.00 | 1,892,524 |
| 2025-08-18 | 781.00 | 870.00 | 781.00 | 789.00 | 789.00 | 2,390,119 |
| 2025-08-14 | 830.00 | 855.00 | 795.00 | 800.00 | 800.00 | 1,269,100 |
| 2025-08-13 | 944.00 | 954.00 | 805.00 | 826.00 | 826.00 | 3,138,526 |
| 2025-08-12 | 881.00 | 1,058.00 | 880.00 | 925.00 | 925.00 | 23,910,730 |
| 2025-08-11 | 1,049.00 | 1,049.00 | 853.00 | 870.00 | 870.00 | 9,817,129 |
| 2025-08-08 | 750.00 | 943.00 | 732.00 | 943.00 | 943.00 | 16,285,107 |
| 2025-08-07 | 726.00 | 737.00 | 718.00 | 726.00 | 726.00 | 99,293 |
| 2025-08-06 | 738.00 | 743.00 | 716.00 | 726.00 | 726.00 | 161,115 |
| 2025-08-05 | 738.00 | 760.00 | 710.00 | 738.00 | 738.00 | 143,860 |
| 2025-08-04 | 700.00 | 748.00 | 700.00 | 738.00 | 738.00 | 184,216 |
| 2025-08-01 | 736.00 | 746.00 | 720.00 | 720.00 | 720.00 | 191,723 |
| 2025-07-31 | 750.00 | 750.00 | 730.00 | 737.00 | 737.00 | 138,961 |
| 2025-07-30 | 777.00 | 784.00 | 735.00 | 740.00 | 740.00 | 361,582 |
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.