Aroot Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 543.00 | 550.00 | 526.00 | 534.00 | 22,219.15 | 32,089 |
| 2022-09-02 | 544.00 | 555.00 | 540.00 | 548.00 | 22,801.67 | 27,670 |
| 2022-09-01 | 537.00 | 559.00 | 535.00 | 544.00 | 22,635.24 | 40,631 |
| 2022-08-31 | 545.00 | 553.00 | 540.00 | 543.00 | 22,593.63 | 24,464 |
| 2022-08-30 | 531.00 | 558.00 | 530.00 | 545.00 | 22,676.85 | 73,200 |
| 2022-08-29 | 566.00 | 600.00 | 525.00 | 536.00 | 22,302.37 | 345,318 |
| 2022-08-26 | 516.00 | 525.00 | 509.00 | 515.00 | 21,428.58 | 14,177 |
| 2022-08-25 | 510.00 | 521.00 | 510.00 | 516.00 | 21,470.19 | 7,317 |
| 2022-08-24 | 511.00 | 522.00 | 507.00 | 508.00 | 21,137.32 | 17,220 |
| 2022-08-23 | 519.00 | 522.00 | 509.00 | 513.00 | 21,345.36 | 18,662 |
| 2022-08-22 | 535.00 | 535.00 | 519.00 | 520.00 | 21,636.62 | 26,067 |
| 2022-08-19 | 557.00 | 557.00 | 535.00 | 536.00 | 22,302.37 | 33,080 |
| 2022-08-18 | 535.00 | 580.00 | 535.00 | 556.00 | 23,134.54 | 116,098 |
| 2022-08-17 | 541.00 | 546.00 | 518.00 | 539.00 | 22,427.19 | 36,338 |
| 2022-08-16 | 537.00 | 545.00 | 531.00 | 542.00 | 22,552.02 | 40,629 |
| 2022-08-12 | 535.00 | 549.00 | 525.00 | 537.00 | 22,343.97 | 61,177 |
| 2022-08-11 | 524.00 | 532.00 | 519.00 | 525.00 | 21,844.67 | 19,652 |
| 2022-08-10 | 518.00 | 527.00 | 510.00 | 524.00 | 21,803.06 | 21,374 |
| 2022-08-09 | 518.00 | 522.00 | 515.00 | 518.00 | 21,553.41 | 14,342 |
| 2022-08-08 | 534.00 | 534.00 | 517.00 | 523.00 | 21,761.45 | 16,709 |
| 2022-08-05 | 520.00 | 531.00 | 513.00 | 525.00 | 21,844.67 | 27,230 |
| 2022-08-04 | 528.00 | 541.00 | 513.00 | 520.00 | 21,636.62 | 48,662 |
| 2022-08-03 | 532.00 | 540.00 | 522.00 | 528.00 | 21,969.49 | 43,744 |
| 2022-08-02 | 541.00 | 545.00 | 526.00 | 534.00 | 22,219.15 | 37,111 |
| 2022-08-01 | 560.00 | 560.00 | 538.00 | 542.00 | 22,552.02 | 52,093 |
| 2022-07-29 | 534.00 | 558.00 | 532.00 | 548.00 | 22,801.67 | 96,993 |
| 2022-07-28 | 535.00 | 552.00 | 525.00 | 535.00 | 22,260.76 | 90,692 |
| 2022-07-27 | 525.00 | 541.00 | 520.00 | 529.00 | 22,011.10 | 70,020 |
| 2022-07-26 | 544.00 | 580.00 | 524.00 | 525.00 | 21,844.67 | 215,673 |
| 2022-07-25 | 495.00 | 598.00 | 484.00 | 546.00 | 22,718.45 | 1,008,413 |
| 2022-07-22 | 496.00 | 506.00 | 489.00 | 495.00 | 20,596.40 | 52,360 |
| 2022-07-21 | 510.00 | 516.00 | 489.00 | 494.00 | 20,554.79 | 72,518 |
| 2022-07-20 | 523.00 | 524.00 | 502.00 | 515.00 | 21,428.58 | 81,910 |
| 2022-07-19 | 524.00 | 544.00 | 511.00 | 525.00 | 21,844.67 | 172,670 |
| 2022-07-18 | 555.00 | 559.00 | 519.00 | 526.00 | 21,886.28 | 391,551 |
| 2022-07-15 | 448.00 | 578.00 | 437.00 | 550.00 | 22,884.89 | 1,660,011 |
| 2022-07-14 | 419.00 | 469.00 | 414.00 | 445.00 | 18,515.96 | 62,250 |
| 2022-07-13 | 416.00 | 419.00 | 408.00 | 419.00 | 17,434.13 | 8,850 |
| 2022-07-12 | 430.00 | 430.00 | 412.00 | 419.00 | 17,434.13 | 7,571 |
| 2022-07-11 | 432.00 | 434.00 | 426.00 | 430.00 | 17,891.82 | 6,134 |
| 2022-07-08 | 425.00 | 435.00 | 420.00 | 428.00 | 17,808.61 | 8,805 |
| 2022-07-07 | 416.00 | 425.00 | 415.00 | 423.00 | 17,600.56 | 7,235 |
| 2022-07-06 | 428.00 | 428.00 | 413.00 | 421.00 | 17,517.34 | 7,440 |
| 2022-07-05 | 412.00 | 423.00 | 410.00 | 421.00 | 17,517.34 | 7,897 |
| 2022-07-04 | 411.00 | 418.00 | 403.00 | 412.00 | 17,142.86 | 8,234 |
| 2022-07-01 | 425.00 | 427.00 | 408.00 | 410.00 | 17,059.65 | 10,906 |
| 2022-06-30 | 431.00 | 435.00 | 424.00 | 425.00 | 17,683.78 | 8,658 |
| 2022-06-29 | 428.00 | 436.00 | 427.00 | 431.00 | 17,933.43 | 5,717 |
| 2022-06-28 | 447.00 | 447.00 | 431.00 | 436.00 | 18,141.48 | 11,212 |
| 2022-06-27 | 440.00 | 451.00 | 434.00 | 447.00 | 18,599.17 | 12,157 |
| 2022-06-24 | 429.00 | 452.00 | 429.00 | 440.00 | 18,307.91 | 25,943 |
| 2022-06-23 | 410.00 | 459.00 | 410.00 | 428.00 | 17,808.61 | 83,843 |
| 2022-06-22 | 427.00 | 440.00 | 393.00 | 419.00 | 17,434.13 | 36,724 |
| 2022-06-21 | 417.00 | 420.00 | 405.00 | 419.00 | 17,434.13 | 20,635 |
| 2022-06-20 | 448.00 | 448.00 | 406.00 | 420.00 | 17,475.73 | 27,314 |
| 2022-06-17 | 410.00 | 442.00 | 410.00 | 433.00 | 18,016.65 | 25,298 |
| 2022-06-16 | 436.00 | 448.00 | 427.00 | 429.00 | 17,850.21 | 11,700 |
| 2022-06-15 | 449.00 | 455.00 | 430.00 | 430.00 | 17,891.82 | 21,541 |
| 2022-06-14 | 460.00 | 462.00 | 440.00 | 450.00 | 18,724.00 | 29,491 |
| 2022-06-13 | 484.00 | 486.00 | 464.00 | 464.00 | 19,306.53 | 26,740 |
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.