Act Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 755.00 | 777.00 | 748.00 | 770.00 | 770.00 | 316,061 |
| 2025-07-28 | 766.00 | 775.00 | 746.00 | 766.00 | 766.00 | 374,552 |
| 2025-07-25 | 744.00 | 847.00 | 736.00 | 752.00 | 752.00 | 1,959,686 |
| 2025-07-24 | 747.00 | 767.00 | 724.00 | 752.00 | 752.00 | 1,206,371 |
| 2025-07-23 | 696.00 | 904.00 | 696.00 | 761.00 | 761.00 | 10,576,731 |
| 2025-07-22 | 694.00 | 700.00 | 680.00 | 696.00 | 696.00 | 358,095 |
| 2025-07-21 | 703.00 | 715.00 | 680.00 | 695.00 | 695.00 | 393,367 |
| 2025-07-18 | 680.00 | 830.00 | 668.00 | 704.00 | 704.00 | 5,242,865 |
| 2025-07-17 | 684.00 | 686.00 | 666.00 | 666.00 | 666.00 | 114,853 |
| 2025-07-16 | 696.00 | 699.00 | 677.00 | 682.00 | 682.00 | 225,302 |
| 2025-07-15 | 694.00 | 729.00 | 687.00 | 693.00 | 693.00 | 107,121 |
| 2025-07-14 | 708.00 | 712.00 | 691.00 | 694.00 | 694.00 | 39,795 |
| 2025-07-11 | 705.00 | 735.00 | 690.00 | 702.00 | 702.00 | 87,739 |
| 2025-07-10 | 698.00 | 702.00 | 689.00 | 697.00 | 697.00 | 52,121 |
| 2025-07-09 | 702.00 | 703.00 | 693.00 | 698.00 | 698.00 | 93,293 |
| 2025-07-08 | 682.00 | 701.00 | 681.00 | 699.00 | 699.00 | 92,391 |
| 2025-07-07 | 694.00 | 711.00 | 690.00 | 698.00 | 698.00 | 83,862 |
| 2025-07-04 | 719.00 | 720.00 | 692.00 | 695.00 | 695.00 | 127,113 |
| 2025-07-03 | 701.00 | 727.00 | 699.00 | 719.00 | 719.00 | 166,143 |
| 2025-07-02 | 680.00 | 703.00 | 670.00 | 699.00 | 699.00 | 157,709 |
| 2025-07-01 | 687.00 | 697.00 | 675.00 | 680.00 | 680.00 | 74,219 |
| 2025-06-30 | 689.00 | 690.00 | 678.00 | 687.00 | 687.00 | 113,088 |
| 2025-06-27 | 695.00 | 697.00 | 678.00 | 689.00 | 689.00 | 106,150 |
| 2025-06-26 | 690.00 | 704.00 | 687.00 | 695.00 | 695.00 | 252,660 |
| 2025-06-25 | 715.00 | 715.00 | 685.00 | 709.00 | 709.00 | 105,485 |
| 2025-06-24 | 704.00 | 719.00 | 664.00 | 696.00 | 696.00 | 232,123 |
| 2025-06-23 | 721.00 | 725.00 | 701.00 | 703.00 | 703.00 | 202,267 |
| 2025-06-20 | 724.00 | 724.00 | 702.00 | 721.00 | 721.00 | 220,946 |
| 2025-06-19 | 724.00 | 726.00 | 710.00 | 712.00 | 712.00 | 97,403 |
| 2025-06-18 | 724.00 | 725.00 | 716.00 | 724.00 | 724.00 | 121,289 |
| 2025-06-17 | 767.00 | 767.00 | 713.00 | 723.00 | 723.00 | 107,327 |
| 2025-06-16 | 724.00 | 745.00 | 711.00 | 735.00 | 735.00 | 141,353 |
| 2025-06-13 | 746.00 | 746.00 | 712.00 | 724.00 | 724.00 | 219,390 |
| 2025-06-12 | 734.00 | 750.00 | 729.00 | 737.00 | 737.00 | 80,829 |
| 2025-06-11 | 744.00 | 753.00 | 726.00 | 734.00 | 734.00 | 158,978 |
| 2025-06-10 | 780.00 | 780.00 | 739.00 | 744.00 | 744.00 | 107,881 |
| 2025-06-09 | 737.00 | 765.00 | 726.00 | 760.00 | 760.00 | 126,207 |
| 2025-06-05 | 737.00 | 765.00 | 723.00 | 737.00 | 737.00 | 219,815 |
| 2025-06-04 | 741.00 | 744.00 | 715.00 | 737.00 | 737.00 | 173,415 |
| 2025-06-02 | 740.00 | 752.00 | 725.00 | 735.00 | 735.00 | 116,510 |
| 2025-05-30 | 753.00 | 786.00 | 732.00 | 746.00 | 746.00 | 120,796 |
| 2025-05-29 | 763.00 | 790.00 | 729.00 | 753.00 | 753.00 | 225,366 |
| 2025-05-28 | 720.00 | 757.00 | 715.00 | 725.00 | 725.00 | 218,797 |
| 2025-05-27 | 734.00 | 759.00 | 705.00 | 714.00 | 714.00 | 175,920 |
| 2025-05-26 | 731.00 | 759.00 | 711.00 | 734.00 | 734.00 | 60,251 |
| 2025-05-23 | 746.00 | 770.00 | 702.00 | 734.00 | 734.00 | 243,053 |
| 2025-05-22 | 768.00 | 785.00 | 735.00 | 746.00 | 746.00 | 263,061 |
| 2025-05-21 | 809.00 | 809.00 | 765.00 | 770.00 | 770.00 | 137,590 |
| 2025-05-20 | 783.00 | 789.00 | 770.00 | 782.00 | 782.00 | 104,770 |
| 2025-05-19 | 813.00 | 816.00 | 762.00 | 783.00 | 783.00 | 303,926 |
| 2025-05-16 | 803.00 | 835.00 | 796.00 | 816.00 | 816.00 | 201,404 |
| 2025-05-15 | 865.00 | 865.00 | 803.00 | 803.00 | 803.00 | 318,365 |
| 2025-05-14 | 822.00 | 856.00 | 817.00 | 844.00 | 844.00 | 314,504 |
| 2025-05-13 | 844.00 | 856.00 | 800.00 | 839.00 | 839.00 | 407,190 |
| 2025-05-12 | 797.00 | 841.00 | 792.00 | 836.00 | 836.00 | 421,306 |
| 2025-05-09 | 871.00 | 871.00 | 800.00 | 805.00 | 805.00 | 440,893 |
| 2025-05-08 | 840.00 | 877.00 | 820.00 | 847.00 | 847.00 | 451,305 |
| 2025-05-07 | 790.00 | 860.00 | 781.00 | 836.00 | 836.00 | 948,928 |
| 2025-05-02 | 799.00 | 832.00 | 777.00 | 790.00 | 790.00 | 989,583 |
| 2025-04-30 | 830.00 | 947.00 | 815.00 | 854.00 | 854.00 | 2,868,191 |
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.