Aroot Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5,040.00 | 5,170.00 | 4,940.00 | 5,100.00 | 5,100.00 | 4,460 |
| 2026-07-20 | 4,855.00 | 5,340.00 | 4,855.00 | 5,040.00 | 5,040.00 | 4,579 |
| 2026-07-16 | 5,460.00 | 5,460.00 | 5,100.00 | 5,200.00 | 5,200.00 | 2,279 |
| 2026-07-15 | 5,150.00 | 5,380.00 | 5,110.00 | 5,250.00 | 5,250.00 | 14,121 |
| 2026-07-14 | 5,160.00 | 5,320.00 | 5,040.00 | 5,150.00 | 5,150.00 | 8,868 |
| 2026-07-13 | 5,220.00 | 5,520.00 | 5,200.00 | 5,200.00 | 5,200.00 | 4,970 |
| 2026-07-10 | 5,320.00 | 5,500.00 | 5,300.00 | 5,360.00 | 5,360.00 | 5,372 |
| 2026-07-09 | 5,280.00 | 5,470.00 | 5,270.00 | 5,320.00 | 5,320.00 | 1,943 |
| 2026-07-08 | 5,390.00 | 5,480.00 | 5,190.00 | 5,280.00 | 5,280.00 | 8,350 |
| 2026-07-07 | 5,300.00 | 5,600.00 | 5,020.00 | 5,390.00 | 5,390.00 | 10,710 |
| 2026-07-06 | 5,140.00 | 5,400.00 | 5,020.00 | 5,300.00 | 5,300.00 | 5,501 |
| 2026-07-03 | 5,030.00 | 5,200.00 | 4,930.00 | 5,180.00 | 5,180.00 | 3,432 |
| 2026-07-02 | 5,290.00 | 5,390.00 | 5,030.00 | 5,030.00 | 5,030.00 | 4,075 |
| 2026-07-01 | 5,060.00 | 5,430.00 | 5,040.00 | 5,290.00 | 5,290.00 | 9,486 |
| 2026-06-30 | 5,060.00 | 5,180.00 | 4,915.00 | 5,060.00 | 5,060.00 | 17,625 |
| 2026-06-29 | 5,240.00 | 5,500.00 | 4,980.00 | 5,120.00 | 5,120.00 | 26,249 |
| 2026-06-26 | 5,280.00 | 5,280.00 | 4,860.00 | 5,240.00 | 5,240.00 | 11,334 |
| 2026-06-25 | 5,510.00 | 5,510.00 | 5,100.00 | 5,280.00 | 5,280.00 | 11,982 |
| 2026-06-24 | 5,510.00 | 5,660.00 | 5,100.00 | 5,510.00 | 5,510.00 | 7,879 |
| 2026-06-23 | 5,520.00 | 5,680.00 | 5,170.00 | 5,510.00 | 5,510.00 | 8,271 |
| 2026-06-22 | 5,470.00 | 5,670.00 | 5,210.00 | 5,520.00 | 5,520.00 | 8,683 |
| 2026-06-19 | 5,960.00 | 6,180.00 | 4,985.00 | 5,510.00 | 5,510.00 | 26,779 |
| 2026-06-18 | 5,530.00 | 6,050.00 | 5,300.00 | 5,960.00 | 5,960.00 | 32,893 |
| 2026-06-17 | 5,620.00 | 5,650.00 | 5,380.00 | 5,530.00 | 5,530.00 | 5,838 |
| 2026-06-16 | 5,400.00 | 5,640.00 | 5,220.00 | 5,470.00 | 5,470.00 | 20,556 |
| 2026-06-15 | 5,150.00 | 5,440.00 | 5,110.00 | 5,400.00 | 5,400.00 | 8,173 |
| 2026-06-12 | 5,140.00 | 5,390.00 | 4,995.00 | 5,150.00 | 5,150.00 | 4,336 |
| 2026-06-11 | 4,850.00 | 5,330.00 | 4,755.00 | 5,180.00 | 5,180.00 | 4,426 |
| 2026-06-10 | 4,980.00 | 5,020.00 | 4,850.00 | 4,850.00 | 4,850.00 | 3,878 |
| 2026-06-09 | 5,200.00 | 5,200.00 | 4,980.00 | 4,980.00 | 4,980.00 | 8,395 |
| 2026-06-08 | 5,670.00 | 5,670.00 | 5,030.00 | 5,200.00 | 5,200.00 | 9,987 |
| 2026-06-05 | 5,700.00 | 5,840.00 | 5,410.00 | 5,680.00 | 5,680.00 | 4,709 |
| 2026-06-04 | 6,150.00 | 6,220.00 | 5,720.00 | 5,880.00 | 5,880.00 | 17,295 |
| 2026-06-02 | 6,470.00 | 6,750.00 | 5,970.00 | 6,450.00 | 6,450.00 | 31,819 |
| 2026-06-01 | 6,100.00 | 6,470.00 | 5,510.00 | 6,410.00 | 6,410.00 | 39,780 |
| 2026-05-29 | 6,010.00 | 6,070.00 | 5,510.00 | 5,900.00 | 5,900.00 | 21,113 |
| 2026-05-28 | 5,910.00 | 6,240.00 | 5,490.00 | 6,010.00 | 6,010.00 | 24,855 |
| 2026-05-27 | 6,250.00 | 6,250.00 | 5,630.00 | 5,910.00 | 5,910.00 | 60,611 |
| 2026-05-26 | 6,590.00 | 6,890.00 | 6,250.00 | 6,250.00 | 6,250.00 | 29,727 |
| 2026-05-22 | 7,240.00 | 7,320.00 | 6,360.00 | 6,650.00 | 6,650.00 | 73,091 |
| 2026-05-21 | 7,830.00 | 8,260.00 | 6,700.00 | 7,400.00 | 7,400.00 | 104,429 |
| 2026-04-24 | 1,331.00 | 1,341.00 | 1,269.00 | 1,337.00 | 8,022.00 | 28,603 |
| 2026-04-23 | 1,288.00 | 1,363.00 | 1,213.00 | 1,331.00 | 7,986.00 | 36,815 |
| 2026-04-22 | 1,285.00 | 1,295.00 | 1,275.00 | 1,288.00 | 7,728.00 | 6,161 |
| 2026-04-21 | 1,280.00 | 1,300.00 | 1,264.00 | 1,281.00 | 7,686.00 | 9,378 |
| 2026-04-20 | 1,302.00 | 1,397.00 | 1,252.00 | 1,277.00 | 7,662.00 | 33,149 |
| 2026-04-17 | 1,332.00 | 1,333.00 | 1,271.00 | 1,320.00 | 7,920.00 | 13,413 |
| 2026-04-16 | 1,394.00 | 1,400.00 | 1,285.00 | 1,332.00 | 7,992.00 | 32,347 |
| 2026-04-15 | 1,235.00 | 1,355.00 | 1,201.00 | 1,344.00 | 8,064.00 | 65,250 |
| 2026-04-14 | 1,203.00 | 1,226.00 | 1,203.00 | 1,210.00 | 7,260.00 | 6,397 |
| 2026-04-13 | 1,183.00 | 1,233.00 | 1,166.00 | 1,203.00 | 7,218.00 | 16,207 |
| 2026-04-10 | 1,158.00 | 1,184.00 | 1,158.00 | 1,183.00 | 7,098.00 | 10,778 |
| 2026-04-09 | 1,170.00 | 1,170.00 | 1,137.00 | 1,158.00 | 6,948.00 | 4,843 |
| 2026-04-08 | 1,135.00 | 1,184.00 | 1,134.00 | 1,170.00 | 7,020.00 | 5,323 |
| 2026-04-07 | 1,139.00 | 1,169.00 | 1,090.00 | 1,130.00 | 6,780.00 | 5,423 |
| 2026-04-06 | 1,112.00 | 1,180.00 | 1,104.00 | 1,139.00 | 6,834.00 | 4,448 |
| 2026-04-03 | 1,128.00 | 1,151.00 | 1,110.00 | 1,120.00 | 6,720.00 | 5,483 |
| 2026-04-02 | 1,184.00 | 1,196.00 | 1,112.00 | 1,128.00 | 6,768.00 | 8,291 |
| 2026-04-01 | 1,140.00 | 1,190.00 | 1,136.00 | 1,184.00 | 7,104.00 | 9,911 |
| 2026-03-31 | 1,162.00 | 1,162.00 | 1,111.00 | 1,140.00 | 6,840.00 | 25,234 |
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.