Aroot Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-22 | 450.00 | 467.00 | 450.00 | 463.00 | 19,264.92 | 13,922 |
| 2023-11-21 | 460.00 | 463.00 | 449.00 | 456.00 | 18,973.65 | 5,073 |
| 2023-11-20 | 451.00 | 463.00 | 451.00 | 457.00 | 19,015.26 | 8,158 |
| 2023-11-17 | 449.00 | 458.00 | 445.00 | 452.00 | 18,807.22 | 8,614 |
| 2023-11-16 | 451.00 | 458.00 | 440.00 | 452.00 | 18,807.22 | 7,760 |
| 2023-11-15 | 447.00 | 447.00 | 436.00 | 445.00 | 18,515.96 | 7,219 |
| 2023-11-14 | 422.00 | 440.00 | 421.00 | 438.00 | 18,224.69 | 8,886 |
| 2023-11-13 | 424.00 | 437.00 | 414.00 | 422.00 | 17,558.95 | 9,850 |
| 2023-11-10 | 443.00 | 454.00 | 423.00 | 424.00 | 17,642.17 | 27,529 |
| 2023-11-09 | 454.00 | 487.00 | 446.00 | 446.00 | 18,557.57 | 31,205 |
| 2023-11-08 | 456.00 | 465.00 | 445.00 | 454.00 | 18,890.44 | 14,156 |
| 2023-11-07 | 463.00 | 467.00 | 444.00 | 456.00 | 18,973.65 | 21,919 |
| 2023-11-06 | 458.00 | 474.00 | 456.00 | 463.00 | 19,264.92 | 23,584 |
| 2023-11-03 | 448.00 | 465.00 | 444.00 | 457.00 | 19,015.26 | 22,123 |
| 2023-11-02 | 442.00 | 458.00 | 437.00 | 452.00 | 18,807.22 | 31,103 |
| 2023-11-01 | 450.00 | 490.00 | 437.00 | 441.00 | 18,349.52 | 75,348 |
| 2023-10-31 | 476.00 | 481.00 | 449.00 | 457.00 | 19,015.26 | 28,801 |
| 2023-10-30 | 465.00 | 495.00 | 449.00 | 473.00 | 19,681.01 | 55,640 |
| 2023-10-27 | 465.00 | 480.00 | 435.00 | 457.00 | 19,015.26 | 33,089 |
| 2023-10-26 | 480.00 | 495.00 | 450.00 | 466.00 | 19,389.74 | 86,068 |
| 2023-10-25 | 443.00 | 575.00 | 443.00 | 490.00 | 20,388.36 | 687,126 |
| 2023-10-24 | 441.00 | 451.00 | 423.00 | 443.00 | 18,432.74 | 13,156 |
| 2023-10-23 | 458.00 | 458.00 | 435.00 | 443.00 | 18,432.74 | 12,154 |
| 2023-10-20 | 414.00 | 465.00 | 413.00 | 452.00 | 18,807.22 | 51,851 |
| 2023-10-19 | 413.00 | 426.00 | 400.00 | 416.00 | 17,309.30 | 9,765 |
| 2023-10-18 | 414.00 | 418.00 | 403.00 | 413.00 | 17,184.47 | 4,145 |
| 2023-10-17 | 397.00 | 419.00 | 397.00 | 414.00 | 17,226.08 | 6,712 |
| 2023-10-16 | 409.00 | 409.00 | 388.00 | 397.00 | 16,518.73 | 15,544 |
| 2023-10-13 | 413.00 | 422.00 | 409.00 | 409.00 | 17,018.04 | 6,670 |
| 2023-10-12 | 411.00 | 420.00 | 408.00 | 415.00 | 17,267.69 | 9,775 |
| 2023-10-11 | 389.00 | 423.00 | 389.00 | 411.00 | 17,101.25 | 14,228 |
| 2023-10-10 | 414.00 | 426.00 | 398.00 | 398.00 | 16,560.34 | 8,702 |
| 2023-10-06 | 420.00 | 433.00 | 412.00 | 418.00 | 17,392.52 | 7,065 |
| 2023-10-05 | 430.00 | 440.00 | 415.00 | 420.00 | 17,475.73 | 7,173 |
| 2023-10-04 | 444.00 | 448.00 | 430.00 | 430.00 | 17,891.82 | 8,267 |
| 2023-09-27 | 422.00 | 446.00 | 418.00 | 446.00 | 18,557.57 | 9,854 |
| 2023-09-26 | 420.00 | 433.00 | 417.00 | 422.00 | 17,558.95 | 7,236 |
| 2023-09-25 | 443.00 | 448.00 | 419.00 | 419.00 | 17,434.13 | 12,157 |
| 2023-09-22 | 420.00 | 461.00 | 417.00 | 443.00 | 18,432.74 | 16,511 |
| 2023-09-21 | 430.00 | 437.00 | 415.00 | 424.00 | 17,642.17 | 13,694 |
| 2023-09-20 | 439.00 | 444.00 | 430.00 | 431.00 | 17,933.43 | 8,083 |
| 2023-09-19 | 443.00 | 454.00 | 436.00 | 439.00 | 18,266.30 | 6,884 |
| 2023-09-18 | 449.00 | 455.00 | 431.00 | 445.00 | 18,515.96 | 10,450 |
| 2023-09-15 | 464.00 | 470.00 | 450.00 | 450.00 | 18,724.00 | 11,734 |
| 2023-09-14 | 448.00 | 470.00 | 448.00 | 464.00 | 19,306.53 | 6,023 |
| 2023-09-13 | 462.00 | 467.00 | 446.00 | 448.00 | 18,640.78 | 13,662 |
| 2023-09-12 | 474.00 | 492.00 | 459.00 | 462.00 | 19,223.31 | 18,151 |
| 2023-09-11 | 478.00 | 486.00 | 465.00 | 478.00 | 19,889.05 | 19,809 |
| 2023-09-08 | 495.00 | 496.00 | 474.00 | 484.00 | 20,138.70 | 15,956 |
| 2023-09-07 | 495.00 | 506.00 | 490.00 | 496.00 | 20,638.01 | 17,398 |
| 2023-09-06 | 498.00 | 499.00 | 489.00 | 498.00 | 20,721.23 | 16,217 |
| 2023-09-05 | 500.00 | 502.00 | 490.00 | 498.00 | 20,721.23 | 9,008 |
| 2023-09-04 | 490.00 | 514.00 | 486.00 | 500.00 | 20,804.45 | 26,570 |
| 2023-09-01 | 488.00 | 496.00 | 478.00 | 490.00 | 20,388.36 | 13,044 |
| 2023-08-31 | 492.00 | 492.00 | 465.00 | 488.00 | 20,305.14 | 22,062 |
| 2023-08-30 | 486.00 | 488.00 | 477.00 | 484.00 | 20,138.70 | 12,731 |
| 2023-08-29 | 485.00 | 495.00 | 480.00 | 488.00 | 20,305.14 | 18,338 |
| 2023-08-28 | 494.00 | 496.00 | 486.00 | 490.00 | 20,388.36 | 15,201 |
| 2023-08-25 | 476.00 | 508.00 | 474.00 | 494.00 | 20,554.79 | 35,780 |
| 2023-08-24 | 465.00 | 492.00 | 438.00 | 479.00 | 19,930.66 | 28,809 |
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.