Act Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 638.00 | 638.00 | 610.00 | 617.00 | 617.00 | 192,248 |
| 2025-01-31 | 637.00 | 644.00 | 630.00 | 642.00 | 642.00 | 69,850 |
| 2025-01-24 | 643.00 | 646.00 | 630.00 | 637.00 | 637.00 | 137,219 |
| 2025-01-23 | 664.00 | 664.00 | 633.00 | 643.00 | 643.00 | 229,531 |
| 2025-01-22 | 662.00 | 672.00 | 643.00 | 648.00 | 648.00 | 500,645 |
| 2025-01-21 | 653.00 | 805.00 | 653.00 | 675.00 | 675.00 | 6,399,597 |
| 2025-01-20 | 631.00 | 633.00 | 617.00 | 629.00 | 629.00 | 361,185 |
| 2025-01-17 | 619.00 | 634.00 | 615.00 | 631.00 | 631.00 | 113,821 |
| 2025-01-16 | 619.00 | 627.00 | 609.00 | 619.00 | 619.00 | 236,423 |
| 2025-01-15 | 631.00 | 639.00 | 617.00 | 619.00 | 619.00 | 148,660 |
| 2025-01-14 | 640.00 | 667.00 | 619.00 | 630.00 | 630.00 | 753,014 |
| 2025-01-13 | 629.00 | 629.00 | 608.00 | 612.00 | 612.00 | 132,932 |
| 2025-01-10 | 625.00 | 634.00 | 617.00 | 629.00 | 629.00 | 127,891 |
| 2025-01-09 | 625.00 | 631.00 | 623.00 | 625.00 | 625.00 | 43,225 |
| 2025-01-08 | 638.00 | 638.00 | 620.00 | 623.00 | 623.00 | 48,374 |
| 2025-01-07 | 628.00 | 630.00 | 620.00 | 625.00 | 625.00 | 143,165 |
| 2025-01-06 | 631.00 | 635.00 | 621.00 | 628.00 | 628.00 | 125,011 |
| 2025-01-03 | 639.00 | 639.00 | 619.00 | 627.00 | 627.00 | 80,781 |
| 2025-01-02 | 628.00 | 628.00 | 616.00 | 627.00 | 627.00 | 66,958 |
| 2024-12-30 | 645.00 | 645.00 | 611.00 | 628.00 | 628.00 | 53,841 |
| 2024-12-27 | 615.00 | 633.00 | 610.00 | 622.00 | 622.00 | 82,407 |
| 2024-12-26 | 649.00 | 653.00 | 610.00 | 615.00 | 615.00 | 309,729 |
| 2024-12-24 | 664.00 | 670.00 | 642.00 | 649.00 | 649.00 | 100,660 |
| 2024-12-23 | 687.00 | 694.00 | 640.00 | 664.00 | 664.00 | 119,053 |
| 2024-12-20 | 691.00 | 704.00 | 680.00 | 696.00 | 696.00 | 49,006 |
| 2024-12-19 | 719.00 | 719.00 | 685.00 | 698.00 | 698.00 | 50,143 |
| 2024-12-18 | 720.00 | 730.00 | 691.00 | 719.00 | 719.00 | 115,924 |
| 2024-12-17 | 713.00 | 730.00 | 708.00 | 728.00 | 728.00 | 50,281 |
| 2024-12-16 | 734.00 | 734.00 | 708.00 | 713.00 | 713.00 | 63,149 |
| 2024-12-13 | 714.00 | 730.00 | 703.00 | 724.00 | 724.00 | 39,893 |
| 2024-12-12 | 707.00 | 740.00 | 707.00 | 714.00 | 714.00 | 120,160 |
| 2024-12-11 | 686.00 | 707.00 | 682.00 | 707.00 | 707.00 | 75,227 |
| 2024-12-10 | 632.00 | 694.00 | 632.00 | 686.00 | 686.00 | 190,528 |
| 2024-12-09 | 710.00 | 710.00 | 612.00 | 631.00 | 631.00 | 268,880 |
| 2024-12-06 | 736.00 | 740.00 | 708.00 | 710.00 | 710.00 | 166,318 |
| 2024-12-05 | 746.00 | 762.00 | 732.00 | 744.00 | 744.00 | 45,276 |
| 2024-12-04 | 768.00 | 772.00 | 733.00 | 745.00 | 745.00 | 97,128 |
| 2024-12-03 | 827.00 | 827.00 | 749.00 | 772.00 | 772.00 | 152,961 |
| 2024-12-02 | 779.00 | 800.00 | 762.00 | 795.00 | 795.00 | 165,927 |
| 2024-11-29 | 788.00 | 800.00 | 766.00 | 778.00 | 778.00 | 54,976 |
| 2024-11-28 | 788.00 | 795.00 | 786.00 | 788.00 | 788.00 | 38,065 |
| 2024-11-27 | 790.00 | 790.00 | 782.00 | 788.00 | 788.00 | 68,977 |
| 2024-11-26 | 802.00 | 802.00 | 777.00 | 791.00 | 791.00 | 97,687 |
| 2024-11-25 | 793.00 | 801.00 | 774.00 | 794.00 | 794.00 | 26,069 |
| 2024-11-22 | 808.00 | 808.00 | 760.00 | 793.00 | 793.00 | 71,970 |
| 2024-11-21 | 800.00 | 801.00 | 780.00 | 794.00 | 794.00 | 33,821 |
| 2024-11-20 | 781.00 | 800.00 | 781.00 | 797.00 | 797.00 | 59,586 |
| 2024-11-19 | 781.00 | 799.00 | 781.00 | 789.00 | 789.00 | 48,846 |
| 2024-11-18 | 772.00 | 795.00 | 765.00 | 789.00 | 789.00 | 76,142 |
| 2024-11-15 | 790.00 | 790.00 | 738.00 | 772.00 | 772.00 | 95,190 |
| 2024-11-14 | 749.00 | 808.00 | 731.00 | 736.00 | 736.00 | 184,588 |
| 2024-11-13 | 746.00 | 783.00 | 745.00 | 745.00 | 745.00 | 49,691 |
| 2024-11-12 | 775.00 | 789.00 | 740.00 | 753.00 | 753.00 | 64,408 |
| 2024-11-11 | 784.00 | 811.00 | 750.00 | 775.00 | 775.00 | 41,877 |
| 2024-11-08 | 787.00 | 803.00 | 783.00 | 784.00 | 784.00 | 19,595 |
| 2024-11-07 | 791.00 | 804.00 | 785.00 | 787.00 | 787.00 | 37,550 |
| 2024-11-06 | 809.00 | 842.00 | 791.00 | 794.00 | 794.00 | 58,311 |
| 2024-11-05 | 791.00 | 817.00 | 785.00 | 797.00 | 797.00 | 29,544 |
| 2024-11-04 | 793.00 | 823.00 | 784.00 | 793.00 | 793.00 | 23,092 |
| 2024-11-01 | 837.00 | 837.00 | 789.00 | 793.00 | 793.00 | 44,749 |
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.