Act Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 855.00 | 873.00 | 823.00 | 834.00 | 834.00 | 860,231 |
| 2025-04-28 | 886.00 | 940.00 | 861.00 | 874.00 | 874.00 | 1,007,830 |
| 2025-04-25 | 910.00 | 934.00 | 881.00 | 884.00 | 884.00 | 1,070,518 |
| 2025-04-24 | 935.00 | 997.00 | 905.00 | 910.00 | 910.00 | 3,346,178 |
| 2025-04-23 | 1,015.00 | 1,016.00 | 900.00 | 900.00 | 900.00 | 2,411,049 |
| 2025-04-22 | 1,449.00 | 1,534.00 | 978.00 | 1,025.00 | 1,025.00 | 17,349,927 |
| 2025-04-21 | 941.00 | 1,223.00 | 941.00 | 1,223.00 | 1,223.00 | 9,933,825 |
| 2025-04-18 | 718.00 | 941.00 | 718.00 | 941.00 | 941.00 | 8,306,813 |
| 2025-04-17 | 717.00 | 738.00 | 689.00 | 724.00 | 724.00 | 175,378 |
| 2025-04-16 | 710.00 | 729.00 | 709.00 | 723.00 | 723.00 | 156,914 |
| 2025-04-15 | 679.00 | 730.00 | 666.00 | 719.00 | 719.00 | 380,615 |
| 2025-04-14 | 667.00 | 685.00 | 660.00 | 679.00 | 679.00 | 216,438 |
| 2025-04-11 | 643.00 | 670.00 | 638.00 | 670.00 | 670.00 | 213,854 |
| 2025-04-10 | 622.00 | 654.00 | 621.00 | 649.00 | 649.00 | 172,631 |
| 2025-04-09 | 617.00 | 656.00 | 605.00 | 618.00 | 618.00 | 234,523 |
| 2025-04-08 | 638.00 | 649.00 | 611.00 | 617.00 | 617.00 | 211,936 |
| 2025-04-07 | 626.00 | 654.00 | 589.00 | 644.00 | 644.00 | 348,391 |
| 2025-04-04 | 715.00 | 715.00 | 614.00 | 622.00 | 622.00 | 1,085,693 |
| 2025-04-03 | 630.00 | 641.00 | 611.00 | 625.00 | 625.00 | 354,164 |
| 2025-04-02 | 580.00 | 632.00 | 580.00 | 630.00 | 630.00 | 171,131 |
| 2025-04-01 | 565.00 | 590.00 | 562.00 | 583.00 | 583.00 | 104,489 |
| 2025-03-31 | 574.00 | 600.00 | 555.00 | 568.00 | 568.00 | 162,873 |
| 2025-03-28 | 602.00 | 602.00 | 573.00 | 580.00 | 580.00 | 111,038 |
| 2025-03-27 | 607.00 | 616.00 | 596.00 | 603.00 | 603.00 | 123,529 |
| 2025-03-26 | 601.00 | 627.00 | 594.00 | 598.00 | 598.00 | 130,636 |
| 2025-03-25 | 607.00 | 628.00 | 600.00 | 600.00 | 600.00 | 54,769 |
| 2025-03-24 | 615.00 | 642.00 | 607.00 | 607.00 | 607.00 | 188,470 |
| 2025-03-21 | 631.00 | 641.00 | 615.00 | 625.00 | 625.00 | 347,618 |
| 2025-03-20 | 618.00 | 645.00 | 610.00 | 631.00 | 631.00 | 422,658 |
| 2025-03-19 | 593.00 | 670.00 | 585.00 | 618.00 | 618.00 | 2,265,235 |
| 2025-03-18 | 562.00 | 656.00 | 562.00 | 585.00 | 585.00 | 920,426 |
| 2025-03-17 | 566.00 | 582.00 | 561.00 | 562.00 | 562.00 | 95,988 |
| 2025-03-14 | 573.00 | 575.00 | 563.00 | 566.00 | 566.00 | 38,129 |
| 2025-03-13 | 583.00 | 589.00 | 573.00 | 573.00 | 573.00 | 46,891 |
| 2025-03-12 | 565.00 | 589.00 | 561.00 | 580.00 | 580.00 | 108,752 |
| 2025-03-11 | 566.00 | 571.00 | 559.00 | 567.00 | 567.00 | 43,023 |
| 2025-03-10 | 567.00 | 569.00 | 557.00 | 567.00 | 567.00 | 41,000 |
| 2025-03-07 | 573.00 | 576.00 | 562.00 | 565.00 | 565.00 | 69,920 |
| 2025-03-06 | 594.00 | 594.00 | 573.00 | 573.00 | 573.00 | 66,202 |
| 2025-03-05 | 583.00 | 590.00 | 575.00 | 580.00 | 580.00 | 32,368 |
| 2025-03-04 | 572.00 | 600.00 | 571.00 | 583.00 | 583.00 | 46,280 |
| 2025-02-28 | 590.00 | 595.00 | 582.00 | 582.00 | 582.00 | 65,396 |
| 2025-02-27 | 596.00 | 599.00 | 580.00 | 590.00 | 590.00 | 217,846 |
| 2025-02-26 | 597.00 | 605.00 | 591.00 | 596.00 | 596.00 | 91,160 |
| 2025-02-25 | 597.00 | 603.00 | 591.00 | 597.00 | 597.00 | 37,457 |
| 2025-02-24 | 590.00 | 613.00 | 590.00 | 603.00 | 603.00 | 99,406 |
| 2025-02-21 | 591.00 | 607.00 | 591.00 | 602.00 | 602.00 | 91,098 |
| 2025-02-20 | 604.00 | 604.00 | 582.00 | 591.00 | 591.00 | 103,105 |
| 2025-02-19 | 605.00 | 605.00 | 598.00 | 604.00 | 604.00 | 121,088 |
| 2025-02-18 | 605.00 | 608.00 | 598.00 | 605.00 | 605.00 | 42,384 |
| 2025-02-17 | 590.00 | 610.00 | 590.00 | 605.00 | 605.00 | 89,711 |
| 2025-02-14 | 591.00 | 598.00 | 585.00 | 594.00 | 594.00 | 60,720 |
| 2025-02-13 | 603.00 | 605.00 | 580.00 | 593.00 | 593.00 | 177,734 |
| 2025-02-12 | 612.00 | 613.00 | 600.00 | 603.00 | 603.00 | 93,087 |
| 2025-02-11 | 616.00 | 616.00 | 604.00 | 607.00 | 607.00 | 39,080 |
| 2025-02-10 | 624.00 | 624.00 | 599.00 | 611.00 | 611.00 | 224,447 |
| 2025-02-07 | 635.00 | 643.00 | 619.00 | 625.00 | 625.00 | 69,314 |
| 2025-02-06 | 649.00 | 649.00 | 624.00 | 632.00 | 632.00 | 85,385 |
| 2025-02-05 | 629.00 | 635.00 | 625.00 | 632.00 | 632.00 | 41,220 |
| 2025-02-04 | 615.00 | 629.00 | 615.00 | 629.00 | 629.00 | 70,381 |
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.