Aroot Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-21 | 504.00 | 512.00 | 500.00 | 506.00 | 21,054.10 | 18,372 |
| 2024-02-20 | 518.00 | 520.00 | 502.00 | 504.00 | 20,970.88 | 31,365 |
| 2024-02-19 | 526.00 | 528.00 | 507.00 | 518.00 | 21,553.41 | 36,199 |
| 2024-02-16 | 495.00 | 528.00 | 485.00 | 521.00 | 21,678.23 | 84,254 |
| 2024-02-15 | 474.00 | 495.00 | 469.00 | 488.00 | 20,305.14 | 36,284 |
| 2024-02-14 | 478.00 | 484.00 | 469.00 | 469.00 | 19,514.57 | 23,867 |
| 2024-02-13 | 480.00 | 487.00 | 473.00 | 484.00 | 20,138.70 | 12,202 |
| 2024-02-08 | 478.00 | 486.00 | 474.00 | 476.00 | 19,805.83 | 9,422 |
| 2024-02-07 | 480.00 | 485.00 | 470.00 | 475.00 | 19,764.22 | 6,404 |
| 2024-02-06 | 475.00 | 479.00 | 468.00 | 477.00 | 19,847.44 | 13,235 |
| 2024-02-05 | 475.00 | 479.00 | 465.00 | 475.00 | 19,764.22 | 12,422 |
| 2024-02-02 | 495.00 | 498.00 | 473.00 | 474.00 | 19,722.61 | 26,392 |
| 2024-02-01 | 498.00 | 504.00 | 490.00 | 493.00 | 20,513.18 | 13,129 |
| 2024-01-31 | 495.00 | 514.00 | 494.00 | 498.00 | 20,721.23 | 19,619 |
| 2024-01-30 | 495.00 | 504.00 | 488.00 | 500.00 | 20,804.45 | 16,416 |
| 2024-01-29 | 495.00 | 508.00 | 492.00 | 495.00 | 20,596.40 | 19,134 |
| 2024-01-26 | 496.00 | 505.00 | 492.00 | 499.00 | 20,762.84 | 21,415 |
| 2024-01-25 | 506.00 | 509.00 | 496.00 | 500.00 | 20,804.45 | 19,529 |
| 2024-01-24 | 512.00 | 521.00 | 501.00 | 506.00 | 21,054.10 | 14,558 |
| 2024-01-23 | 535.00 | 537.00 | 512.00 | 521.00 | 21,678.23 | 22,795 |
| 2024-01-22 | 536.00 | 550.00 | 525.00 | 532.00 | 22,135.93 | 49,106 |
| 2024-01-19 | 515.00 | 540.00 | 510.00 | 530.00 | 22,052.71 | 73,568 |
| 2024-01-18 | 504.00 | 513.00 | 498.00 | 510.00 | 21,220.53 | 13,130 |
| 2024-01-17 | 507.00 | 507.00 | 490.00 | 499.00 | 20,762.84 | 15,062 |
| 2024-01-16 | 505.00 | 510.00 | 497.00 | 500.00 | 20,804.45 | 14,403 |
| 2024-01-15 | 508.00 | 515.00 | 501.00 | 505.00 | 21,012.49 | 10,366 |
| 2024-01-12 | 514.00 | 515.00 | 498.00 | 513.00 | 21,345.36 | 26,485 |
| 2024-01-11 | 506.00 | 515.00 | 499.00 | 514.00 | 21,386.97 | 24,155 |
| 2024-01-10 | 507.00 | 510.00 | 500.00 | 500.00 | 20,804.45 | 9,613 |
| 2024-01-09 | 509.00 | 514.00 | 506.00 | 510.00 | 21,220.53 | 11,598 |
| 2024-01-08 | 517.00 | 517.00 | 502.00 | 506.00 | 21,054.10 | 9,598 |
| 2024-01-05 | 509.00 | 515.00 | 500.00 | 514.00 | 21,386.97 | 13,528 |
| 2024-01-04 | 505.00 | 518.00 | 500.00 | 508.00 | 21,137.32 | 20,015 |
| 2024-01-03 | 505.00 | 512.00 | 501.00 | 502.00 | 20,887.66 | 10,814 |
| 2024-01-02 | 502.00 | 512.00 | 502.00 | 507.00 | 21,095.71 | 16,837 |
| 2023-12-28 | 492.00 | 518.00 | 480.00 | 504.00 | 20,970.88 | 45,488 |
| 2023-12-27 | 484.00 | 504.00 | 475.00 | 490.00 | 20,388.36 | 22,484 |
| 2023-12-26 | 486.00 | 494.00 | 477.00 | 484.00 | 20,138.70 | 21,817 |
| 2023-12-22 | 482.00 | 499.00 | 479.00 | 488.00 | 20,305.14 | 19,421 |
| 2023-12-21 | 486.00 | 490.00 | 470.00 | 485.00 | 20,180.31 | 37,243 |
| 2023-12-20 | 489.00 | 500.00 | 480.00 | 486.00 | 20,221.92 | 30,795 |
| 2023-12-19 | 503.00 | 506.00 | 487.00 | 487.00 | 20,263.53 | 48,128 |
| 2023-12-18 | 575.00 | 600.00 | 499.00 | 503.00 | 20,929.27 | 278,944 |
| 2023-12-15 | 509.00 | 575.00 | 502.00 | 573.00 | 23,841.89 | 301,575 |
| 2023-12-14 | 500.00 | 514.00 | 482.00 | 505.00 | 21,012.49 | 40,316 |
| 2023-12-13 | 496.00 | 515.00 | 490.00 | 493.00 | 20,513.18 | 31,138 |
| 2023-12-12 | 480.00 | 510.00 | 458.00 | 499.00 | 20,762.84 | 39,732 |
| 2023-12-11 | 520.00 | 520.00 | 482.00 | 485.00 | 20,180.31 | 42,081 |
| 2023-12-08 | 512.00 | 524.00 | 509.00 | 520.00 | 21,636.62 | 22,321 |
| 2023-12-07 | 514.00 | 524.00 | 510.00 | 512.00 | 21,303.75 | 12,304 |
| 2023-12-06 | 515.00 | 518.00 | 505.00 | 514.00 | 21,386.97 | 15,765 |
| 2023-12-05 | 501.00 | 530.00 | 501.00 | 515.00 | 21,428.58 | 19,674 |
| 2023-12-04 | 506.00 | 518.00 | 502.00 | 505.00 | 21,012.49 | 20,113 |
| 2023-12-01 | 487.00 | 516.00 | 477.00 | 515.00 | 21,428.58 | 58,048 |
| 2023-11-30 | 490.00 | 496.00 | 475.00 | 485.00 | 20,180.31 | 25,576 |
| 2023-11-29 | 488.00 | 502.00 | 475.00 | 488.00 | 20,305.14 | 30,896 |
| 2023-11-28 | 479.00 | 491.00 | 472.00 | 491.00 | 20,429.97 | 28,270 |
| 2023-11-27 | 481.00 | 490.00 | 460.00 | 479.00 | 19,930.66 | 17,626 |
| 2023-11-24 | 481.00 | 496.00 | 475.00 | 480.00 | 19,972.27 | 19,084 |
| 2023-11-23 | 464.00 | 497.00 | 459.00 | 480.00 | 19,972.27 | 43,160 |
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.