Acom Co., Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	2.76	2.76	2.76	2.76	2.76	-1.43%	-
Feb 19, 2026	2.80	2.80	2.80	2.80	2.80	-2.78%	-
Feb 18, 2026	2.80	2.88	2.80	2.88	2.88	3.60%	327
Feb 17, 2026	2.78	2.78	2.78	2.78	2.78	-0.71%	-
Feb 16, 2026	2.80	2.80	2.80	2.80	2.80	1.45%	-
Feb 13, 2026	2.76	2.76	2.76	2.76	2.76	-2.13%	-
Feb 12, 2026	2.82	2.82	2.82	2.82	2.82	1.44%	-
Feb 11, 2026	2.78	2.78	2.78	2.78	2.78	0.72%	-
Feb 10, 2026	2.76	2.76	2.76	2.76	2.76	0.73%	-
Feb 9, 2026	2.74	2.74	2.74	2.74	2.74	1.48%	-
Feb 6, 2026	2.70	2.70	2.70	2.70	2.70	-	-
Feb 5, 2026	2.70	2.70	2.70	2.70	2.70	0.75%	-
Feb 4, 2026	2.68	2.68	2.68	2.68	2.68	-0.74%	-
Feb 3, 2026	2.70	2.70	2.70	2.70	2.70	2.27%	-
Feb 2, 2026	2.64	2.64	2.64	2.64	2.64	-4.35%	-
Jan 30, 2026	2.76	2.76	2.76	2.76	2.76	0.73%	100
Jan 29, 2026	2.74	2.74	2.74	2.74	2.74	0.74%	-
Jan 28, 2026	2.72	2.72	2.72	2.72	2.72	-1.45%	-
Jan 27, 2026	2.76	2.76	2.76	2.76	2.76	-0.72%	-
Jan 26, 2026	2.78	2.78	2.78	2.78	2.78	-	-
Jan 23, 2026	2.78	2.78	2.78	2.78	2.78	-	-
Jan 22, 2026	2.78	2.78	2.78	2.78	2.78	0.72%	-
Jan 21, 2026	2.76	2.76	2.76	2.76	2.76	-1.43%	-
Jan 20, 2026	2.80	2.80	2.80	2.80	2.80	-2.10%	-
Jan 19, 2026	2.86	2.86	2.86	2.86	2.86	-	-
Jan 16, 2026	2.86	2.86	2.86	2.86	2.86	1.42%	-
Jan 15, 2026	2.82	2.82	2.82	2.82	2.82	1.44%	-
Jan 14, 2026	2.78	2.78	2.78	2.78	2.78	1.46%	-
Jan 13, 2026	2.74	2.74	2.74	2.74	2.74	-	-
Jan 12, 2026	2.74	2.74	2.74	2.74	2.74	-0.72%	-
Jan 9, 2026	2.76	2.76	2.76	2.76	2.76	1.47%	-
Jan 8, 2026	2.72	2.72	2.72	2.72	2.72	-0.73%	-
Jan 7, 2026	2.74	2.74	2.74	2.74	2.74	-0.72%	-
Jan 6, 2026	2.76	2.76	2.76	2.76	2.76	3.76%	-
Jan 5, 2026	2.66	2.66	2.66	2.66	2.66	0.76%	-
Jan 2, 2026	2.64	2.64	2.64	2.64	2.64	-0.75%	-
Dec 30, 2025	2.66	2.66	2.66	2.66	2.66	1.53%	-
Dec 29, 2025	2.62	2.62	2.62	2.62	2.62	-	-
Dec 23, 2025	2.62	2.62	2.62	2.62	2.62	1.55%	-
Dec 22, 2025	2.58	2.58	2.58	2.58	2.58	-1.53%	-
Dec 19, 2025	2.62	2.62	2.62	2.62	2.62	0.77%	-
Dec 18, 2025	2.60	2.60	2.60	2.60	2.60	1.56%	-
Dec 17, 2025	2.58	2.58	2.56	2.56	2.56	-0.78%	8,167
Dec 16, 2025	2.58	2.58	2.58	2.58	2.58	-0.77%	-
Dec 15, 2025	2.60	2.60	2.60	2.60	2.60	1.56%	-
Dec 12, 2025	2.56	2.56	2.56	2.56	2.56	1.59%	-
Dec 11, 2025	2.52	2.52	2.52	2.52	2.52	-2.33%	-
Dec 10, 2025	2.58	2.58	2.58	2.58	2.58	-	-
Dec 9, 2025	2.58	2.58	2.58	2.58	2.58	-0.77%	-
Dec 8, 2025	2.60	2.60	2.60	2.60	2.60	1.56%	-