Aroot Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 1,899.00 | 1,911.00 | 1,814.00 | 1,842.00 | 15,328.72 | 26,026 |
| 2024-06-11 | 1,935.00 | 1,947.00 | 1,892.00 | 1,898.00 | 15,794.73 | 14,971 |
| 2024-06-10 | 1,911.00 | 1,959.00 | 1,910.00 | 1,930.00 | 16,061.03 | 11,309 |
| 2024-06-07 | 2,010.00 | 2,030.00 | 1,938.00 | 1,942.00 | 16,160.89 | 16,056 |
| 2024-06-05 | 2,020.00 | 2,030.00 | 1,994.00 | 1,997.00 | 16,618.59 | 8,201 |
| 2024-06-04 | 2,115.00 | 2,115.00 | 1,999.00 | 2,010.00 | 16,726.77 | 13,618 |
| 2024-06-03 | 2,255.00 | 2,255.00 | 2,070.00 | 2,100.00 | 17,475.73 | 20,252 |
| 2024-05-31 | 2,190.00 | 2,245.00 | 2,170.00 | 2,190.00 | 18,224.69 | 31,281 |
| 2024-05-30 | 2,065.00 | 2,205.00 | 2,040.00 | 2,185.00 | 18,183.09 | 42,206 |
| 2024-05-29 | 2,055.00 | 2,135.00 | 2,015.00 | 2,040.00 | 16,976.43 | 31,186 |
| 2024-05-28 | 2,025.00 | 2,070.00 | 1,992.00 | 2,055.00 | 17,101.25 | 15,458 |
| 2024-05-27 | 1,998.00 | 2,040.00 | 1,950.00 | 1,997.00 | 16,618.59 | 19,618 |
| 2024-05-24 | 2,010.00 | 2,010.00 | 1,984.00 | 2,000.00 | 16,643.56 | 6,981 |
| 2024-05-23 | 2,015.00 | 2,055.00 | 1,982.00 | 2,015.00 | 16,768.38 | 6,389 |
| 2024-05-22 | 2,020.00 | 2,115.00 | 2,005.00 | 2,020.00 | 16,809.99 | 17,472 |
| 2024-05-21 | 2,000.00 | 2,020.00 | 1,973.00 | 2,015.00 | 16,768.38 | 11,873 |
| 2024-05-20 | 2,020.00 | 2,020.00 | 1,985.00 | 1,998.00 | 16,626.91 | 4,711 |
| 2024-05-17 | 2,015.00 | 2,020.00 | 1,987.00 | 2,000.00 | 16,643.56 | 9,786 |
| 2024-05-16 | 2,025.00 | 2,040.00 | 1,994.00 | 2,015.00 | 16,768.38 | 10,290 |
| 2024-05-14 | 2,110.00 | 2,140.00 | 2,005.00 | 2,015.00 | 16,768.38 | 13,834 |
| 2024-05-13 | 2,125.00 | 2,160.00 | 2,070.00 | 2,090.00 | 17,392.52 | 29,368 |
| 2024-05-10 | 2,105.00 | 2,145.00 | 2,050.00 | 2,080.00 | 17,309.30 | 36,739 |
| 2024-05-09 | 2,095.00 | 2,185.00 | 2,095.00 | 2,125.00 | 17,683.78 | 28,594 |
| 2024-05-08 | 1,970.00 | 2,145.00 | 1,960.00 | 2,085.00 | 17,350.91 | 60,292 |
| 2024-05-07 | 1,950.00 | 1,995.00 | 1,950.00 | 1,963.00 | 16,335.65 | 10,584 |
| 2024-05-03 | 1,925.00 | 2,185.00 | 1,910.00 | 1,950.00 | 16,227.47 | 64,704 |
| 2024-04-11 | 398.00 | 403.00 | 382.00 | 392.00 | 16,310.69 | 20,967 |
| 2024-04-09 | 405.00 | 410.00 | 392.00 | 392.00 | 16,310.69 | 23,221 |
| 2024-04-08 | 417.00 | 418.00 | 403.00 | 406.00 | 16,893.21 | 13,116 |
| 2024-04-05 | 416.00 | 419.00 | 410.00 | 417.00 | 17,350.91 | 7,818 |
| 2024-04-04 | 415.00 | 418.00 | 410.00 | 416.00 | 17,309.30 | 6,835 |
| 2024-04-03 | 417.00 | 421.00 | 409.00 | 415.00 | 17,267.69 | 12,410 |
| 2024-04-02 | 426.00 | 430.00 | 418.00 | 418.00 | 17,392.52 | 8,801 |
| 2024-04-01 | 425.00 | 434.00 | 424.00 | 427.00 | 17,767.00 | 9,947 |
| 2024-03-29 | 426.00 | 436.00 | 423.00 | 427.00 | 17,767.00 | 10,337 |
| 2024-03-28 | 421.00 | 433.00 | 417.00 | 424.00 | 17,642.17 | 13,260 |
| 2024-03-27 | 426.00 | 434.00 | 417.00 | 418.00 | 17,392.52 | 16,784 |
| 2024-03-26 | 426.00 | 447.00 | 416.00 | 426.00 | 17,725.39 | 54,615 |
| 2024-03-25 | 430.00 | 430.00 | 417.00 | 420.00 | 17,475.73 | 57,869 |
| 2024-03-22 | 405.00 | 430.00 | 403.00 | 424.00 | 17,642.17 | 44,670 |
| 2024-03-21 | 428.00 | 441.00 | 395.00 | 420.00 | 17,475.73 | 56,544 |
| 2024-03-20 | 406.00 | 438.00 | 402.00 | 425.00 | 17,683.78 | 37,137 |
| 2024-03-19 | 410.00 | 414.00 | 391.00 | 402.00 | 16,726.77 | 24,503 |
| 2024-03-18 | 413.00 | 415.00 | 406.00 | 410.00 | 17,059.65 | 13,155 |
| 2024-03-15 | 440.00 | 448.00 | 411.00 | 413.00 | 17,184.47 | 32,968 |
| 2024-03-14 | 430.00 | 430.00 | 421.00 | 427.00 | 17,767.00 | 16,092 |
| 2024-03-13 | 433.00 | 437.00 | 423.00 | 426.00 | 17,725.39 | 13,930 |
| 2024-03-12 | 437.00 | 450.00 | 430.00 | 432.00 | 17,975.04 | 15,246 |
| 2024-03-11 | 433.00 | 446.00 | 423.00 | 445.00 | 18,515.96 | 17,481 |
| 2024-03-08 | 417.00 | 426.00 | 413.00 | 423.00 | 17,600.56 | 13,651 |
| 2024-03-07 | 417.00 | 423.00 | 406.00 | 415.00 | 17,267.69 | 20,858 |
| 2024-03-06 | 418.00 | 423.00 | 412.00 | 417.00 | 17,350.91 | 10,191 |
| 2024-03-05 | 425.00 | 427.00 | 415.00 | 421.00 | 17,517.34 | 15,449 |
| 2024-03-04 | 430.00 | 434.00 | 422.00 | 425.00 | 17,683.78 | 17,546 |
| 2024-02-29 | 430.00 | 433.00 | 416.00 | 430.00 | 17,891.82 | 21,110 |
| 2024-02-28 | 448.00 | 454.00 | 426.00 | 427.00 | 17,767.00 | 37,377 |
| 2024-02-27 | 446.00 | 456.00 | 413.00 | 426.00 | 17,725.39 | 93,041 |
| 2024-02-26 | 493.00 | 493.00 | 451.00 | 456.00 | 18,973.65 | 103,797 |
| 2024-02-23 | 501.00 | 504.00 | 461.00 | 493.00 | 20,513.18 | 72,335 |
| 2024-02-22 | 506.00 | 506.00 | 497.00 | 500.00 | 20,804.45 | 17,947 |
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.