Aroot Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-02 | 461.00 | 462.00 | 450.00 | 454.00 | 18,890.44 | 13,152 |
| 2022-12-01 | 466.00 | 468.00 | 455.00 | 461.00 | 19,181.70 | 7,888 |
| 2022-11-30 | 459.00 | 464.00 | 452.00 | 460.00 | 19,140.09 | 9,476 |
| 2022-11-29 | 450.00 | 459.00 | 445.00 | 456.00 | 18,973.65 | 17,425 |
| 2022-11-28 | 468.00 | 471.00 | 450.00 | 454.00 | 18,890.44 | 21,941 |
| 2022-11-25 | 469.00 | 471.00 | 463.00 | 468.00 | 19,472.96 | 4,730 |
| 2022-11-24 | 457.00 | 471.00 | 454.00 | 469.00 | 19,514.57 | 11,236 |
| 2022-11-23 | 460.00 | 460.00 | 445.00 | 454.00 | 18,890.44 | 10,331 |
| 2022-11-22 | 456.00 | 461.00 | 450.00 | 453.00 | 18,848.83 | 12,643 |
| 2022-11-21 | 470.00 | 472.00 | 451.00 | 456.00 | 18,973.65 | 22,583 |
| 2022-11-18 | 476.00 | 479.00 | 465.00 | 469.00 | 19,514.57 | 50,674 |
| 2022-11-17 | 482.00 | 487.00 | 470.00 | 479.00 | 19,930.66 | 10,903 |
| 2022-11-16 | 483.00 | 488.00 | 471.00 | 482.00 | 20,055.49 | 32,494 |
| 2022-11-15 | 540.00 | 540.00 | 459.00 | 481.00 | 20,013.88 | 257,468 |
| 2022-11-14 | 569.00 | 576.00 | 548.00 | 549.00 | 22,843.28 | 58,965 |
| 2022-11-11 | 547.00 | 553.00 | 533.00 | 552.00 | 22,968.11 | 41,662 |
| 2022-11-10 | 547.00 | 554.00 | 530.00 | 543.00 | 22,593.63 | 18,931 |
| 2022-11-09 | 563.00 | 571.00 | 547.00 | 547.00 | 22,760.06 | 41,026 |
| 2022-11-08 | 550.00 | 565.00 | 544.00 | 562.00 | 23,384.20 | 36,359 |
| 2022-11-07 | 520.00 | 552.00 | 520.00 | 545.00 | 22,676.85 | 40,823 |
| 2022-11-04 | 513.00 | 527.00 | 511.00 | 523.00 | 21,761.45 | 9,086 |
| 2022-11-03 | 518.00 | 550.00 | 514.00 | 520.00 | 21,636.62 | 34,145 |
| 2022-11-02 | 511.00 | 528.00 | 509.00 | 525.00 | 21,844.67 | 25,082 |
| 2022-11-01 | 510.00 | 514.00 | 503.00 | 513.00 | 21,345.36 | 17,061 |
| 2022-10-31 | 514.00 | 514.00 | 505.00 | 510.00 | 21,220.53 | 6,002 |
| 2022-10-28 | 507.00 | 519.00 | 502.00 | 506.00 | 21,054.10 | 15,508 |
| 2022-10-27 | 507.00 | 512.00 | 502.00 | 508.00 | 21,137.32 | 6,308 |
| 2022-10-26 | 514.00 | 521.00 | 504.00 | 506.00 | 21,054.10 | 11,220 |
| 2022-10-25 | 508.00 | 515.00 | 505.00 | 507.00 | 21,095.71 | 10,618 |
| 2022-10-24 | 513.00 | 519.00 | 509.00 | 510.00 | 21,220.53 | 8,507 |
| 2022-10-21 | 519.00 | 521.00 | 507.00 | 513.00 | 21,345.36 | 9,989 |
| 2022-10-20 | 521.00 | 530.00 | 513.00 | 519.00 | 21,595.01 | 11,343 |
| 2022-10-19 | 522.00 | 531.00 | 517.00 | 519.00 | 21,595.01 | 13,029 |
| 2022-10-18 | 530.00 | 536.00 | 520.00 | 522.00 | 21,719.84 | 11,756 |
| 2022-10-17 | 507.00 | 532.00 | 498.00 | 526.00 | 21,886.28 | 30,455 |
| 2022-10-14 | 498.00 | 513.00 | 491.00 | 507.00 | 21,095.71 | 20,287 |
| 2022-10-13 | 505.00 | 507.00 | 474.00 | 487.00 | 20,263.53 | 31,223 |
| 2022-10-12 | 498.00 | 520.00 | 493.00 | 505.00 | 21,012.49 | 17,890 |
| 2022-10-11 | 528.00 | 528.00 | 500.00 | 501.00 | 20,846.05 | 38,417 |
| 2022-10-07 | 530.00 | 536.00 | 521.00 | 525.00 | 21,844.67 | 26,775 |
| 2022-10-06 | 525.00 | 534.00 | 523.00 | 533.00 | 22,177.54 | 27,077 |
| 2022-10-05 | 519.00 | 560.00 | 507.00 | 530.00 | 22,052.71 | 147,484 |
| 2022-10-04 | 509.00 | 514.00 | 506.00 | 510.00 | 21,220.53 | 10,627 |
| 2022-09-30 | 508.00 | 516.00 | 501.00 | 505.00 | 21,012.49 | 19,641 |
| 2022-09-29 | 528.00 | 528.00 | 514.00 | 514.00 | 21,386.97 | 21,874 |
| 2022-09-28 | 534.00 | 543.00 | 520.00 | 524.00 | 21,803.06 | 42,333 |
| 2022-09-27 | 510.00 | 538.00 | 504.00 | 534.00 | 22,219.15 | 58,184 |
| 2022-09-26 | 514.00 | 519.00 | 500.00 | 505.00 | 21,012.49 | 24,485 |
| 2022-09-23 | 521.00 | 533.00 | 513.00 | 522.00 | 21,719.84 | 17,226 |
| 2022-09-22 | 513.00 | 524.00 | 500.00 | 521.00 | 21,678.23 | 22,822 |
| 2022-09-21 | 520.00 | 526.00 | 512.00 | 513.00 | 21,345.36 | 11,845 |
| 2022-09-20 | 522.00 | 529.00 | 517.00 | 522.00 | 21,719.84 | 14,841 |
| 2022-09-19 | 519.00 | 529.00 | 514.00 | 526.00 | 21,886.28 | 25,742 |
| 2022-09-16 | 530.00 | 536.00 | 522.00 | 523.00 | 21,761.45 | 15,514 |
| 2022-09-15 | 529.00 | 539.00 | 520.00 | 535.00 | 22,260.76 | 14,728 |
| 2022-09-14 | 518.00 | 535.00 | 510.00 | 531.00 | 22,094.32 | 17,044 |
| 2022-09-13 | 528.00 | 538.00 | 520.00 | 527.00 | 21,927.89 | 34,001 |
| 2022-09-08 | 520.00 | 531.00 | 515.00 | 524.00 | 21,803.06 | 14,081 |
| 2022-09-07 | 543.00 | 545.00 | 518.00 | 520.00 | 21,636.62 | 30,298 |
| 2022-09-06 | 528.00 | 546.00 | 528.00 | 539.00 | 22,427.19 | 29,088 |
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.