Act Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 837.00 | 837.00 | 789.00 | 793.00 | 793.00 | 44,749 |
| 2024-10-31 | 777.00 | 846.00 | 777.00 | 800.00 | 800.00 | 72,065 |
| 2024-10-30 | 811.00 | 831.00 | 792.00 | 797.00 | 797.00 | 57,494 |
| 2024-10-29 | 820.00 | 846.00 | 810.00 | 820.00 | 820.00 | 36,848 |
| 2024-10-28 | 844.00 | 844.00 | 796.00 | 820.00 | 820.00 | 32,046 |
| 2024-10-25 | 847.00 | 850.00 | 816.00 | 818.00 | 818.00 | 32,491 |
| 2024-10-24 | 852.00 | 852.00 | 815.00 | 830.00 | 830.00 | 45,472 |
| 2024-10-23 | 849.00 | 849.00 | 822.00 | 829.00 | 829.00 | 41,258 |
| 2024-10-22 | 835.00 | 868.00 | 829.00 | 829.00 | 829.00 | 43,916 |
| 2024-10-21 | 850.00 | 850.00 | 842.00 | 849.00 | 849.00 | 23,703 |
| 2024-10-18 | 843.00 | 869.00 | 837.00 | 855.00 | 855.00 | 30,518 |
| 2024-10-17 | 856.00 | 865.00 | 840.00 | 843.00 | 843.00 | 87,110 |
| 2024-10-16 | 866.00 | 900.00 | 850.00 | 853.00 | 853.00 | 62,188 |
| 2024-10-15 | 887.00 | 887.00 | 850.00 | 862.00 | 862.00 | 90,004 |
| 2024-10-14 | 854.00 | 878.00 | 854.00 | 871.00 | 871.00 | 56,528 |
| 2024-10-11 | 905.00 | 905.00 | 840.00 | 854.00 | 854.00 | 178,846 |
| 2024-10-10 | 857.00 | 958.00 | 857.00 | 894.00 | 894.00 | 816,139 |
| 2024-10-08 | 867.00 | 868.00 | 840.00 | 857.00 | 857.00 | 99,532 |
| 2024-10-07 | 842.00 | 873.00 | 841.00 | 855.00 | 855.00 | 58,626 |
| 2024-10-04 | 869.00 | 869.00 | 843.00 | 846.00 | 846.00 | 34,944 |
| 2024-10-02 | 844.00 | 868.00 | 835.00 | 860.00 | 860.00 | 87,534 |
| 2024-09-30 | 870.00 | 870.00 | 841.00 | 845.00 | 845.00 | 42,107 |
| 2024-09-27 | 850.00 | 875.00 | 833.00 | 846.00 | 846.00 | 205,670 |
| 2024-09-26 | 842.00 | 852.00 | 817.00 | 833.00 | 833.00 | 336,979 |
| 2024-09-25 | 801.00 | 839.00 | 801.00 | 816.00 | 816.00 | 32,267 |
| 2024-09-24 | 810.00 | 831.00 | 800.00 | 815.00 | 815.00 | 40,277 |
| 2024-09-23 | 833.00 | 849.00 | 810.00 | 810.00 | 810.00 | 132,530 |
| 2024-09-20 | 826.00 | 891.00 | 826.00 | 831.00 | 831.00 | 236,703 |
| 2024-09-19 | 832.00 | 835.00 | 822.00 | 822.00 | 822.00 | 35,498 |
| 2024-09-13 | 835.00 | 835.00 | 808.00 | 831.00 | 831.00 | 27,768 |
| 2024-09-12 | 822.00 | 829.00 | 810.00 | 828.00 | 828.00 | 29,090 |
| 2024-09-11 | 797.00 | 829.00 | 794.00 | 810.00 | 810.00 | 91,124 |
| 2024-09-10 | 788.00 | 825.00 | 781.00 | 797.00 | 797.00 | 46,057 |
| 2024-09-09 | 798.00 | 805.00 | 781.00 | 798.00 | 798.00 | 46,447 |
| 2024-09-06 | 820.00 | 820.00 | 791.00 | 792.00 | 792.00 | 41,549 |
| 2024-09-05 | 829.00 | 829.00 | 797.00 | 798.00 | 798.00 | 106,299 |
| 2024-09-04 | 761.00 | 820.00 | 761.00 | 809.00 | 809.00 | 66,485 |
| 2024-09-03 | 820.00 | 820.00 | 810.00 | 811.00 | 811.00 | 80,069 |
| 2024-09-02 | 827.00 | 838.00 | 812.00 | 816.00 | 816.00 | 128,059 |
| 2024-08-30 | 829.00 | 849.00 | 824.00 | 834.00 | 834.00 | 30,578 |
| 2024-08-29 | 830.00 | 842.00 | 821.00 | 829.00 | 829.00 | 43,561 |
| 2024-08-28 | 839.00 | 856.00 | 829.00 | 830.00 | 830.00 | 29,571 |
| 2024-08-27 | 836.00 | 883.00 | 821.00 | 839.00 | 839.00 | 68,150 |
| 2024-08-26 | 830.00 | 842.00 | 826.00 | 828.00 | 828.00 | 36,128 |
| 2024-08-23 | 839.00 | 842.00 | 830.00 | 838.00 | 838.00 | 29,208 |
| 2024-08-22 | 836.00 | 866.00 | 830.00 | 839.00 | 839.00 | 43,178 |
| 2024-08-21 | 864.00 | 864.00 | 835.00 | 839.00 | 839.00 | 40,139 |
| 2024-08-20 | 844.00 | 850.00 | 831.00 | 845.00 | 845.00 | 52,084 |
| 2024-08-19 | 833.00 | 866.00 | 829.00 | 841.00 | 841.00 | 71,368 |
| 2024-08-16 | 849.00 | 854.00 | 836.00 | 842.00 | 842.00 | 33,173 |
| 2024-08-14 | 855.00 | 855.00 | 835.00 | 836.00 | 836.00 | 22,124 |
| 2024-08-13 | 859.00 | 859.00 | 834.00 | 841.00 | 841.00 | 18,379 |
| 2024-08-12 | 866.00 | 866.00 | 835.00 | 842.00 | 842.00 | 32,100 |
| 2024-08-09 | 870.00 | 870.00 | 823.00 | 834.00 | 834.00 | 44,713 |
| 2024-08-08 | 842.00 | 842.00 | 815.00 | 820.00 | 820.00 | 97,387 |
| 2024-08-07 | 796.00 | 870.00 | 796.00 | 844.00 | 844.00 | 421,164 |
| 2024-08-06 | 782.00 | 870.00 | 782.00 | 841.00 | 841.00 | 82,646 |
| 2024-08-05 | 882.00 | 882.00 | 789.00 | 843.00 | 843.00 | 313,335 |
| 2024-08-02 | 898.00 | 904.00 | 871.00 | 882.00 | 882.00 | 110,778 |
| 2024-08-01 | 853.00 | 992.00 | 853.00 | 897.00 | 897.00 | 1,276,694 |
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.