Aroot Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-31 | 1,162.00 | 1,162.00 | 1,111.00 | 1,140.00 | 6,840.00 | 25,234 |
| 2026-03-30 | 1,167.00 | 1,176.00 | 1,140.00 | 1,162.00 | 6,972.00 | 6,705 |
| 2026-03-27 | 1,166.00 | 1,178.00 | 1,140.00 | 1,178.00 | 7,068.00 | 5,470 |
| 2026-03-26 | 1,186.00 | 1,234.00 | 1,150.00 | 1,166.00 | 6,996.00 | 26,608 |
| 2026-03-25 | 1,143.00 | 1,190.00 | 1,126.00 | 1,175.00 | 7,050.00 | 13,275 |
| 2026-03-24 | 1,114.00 | 1,148.00 | 1,109.00 | 1,139.00 | 6,834.00 | 13,443 |
| 2026-03-23 | 1,159.00 | 1,159.00 | 1,073.00 | 1,114.00 | 6,684.00 | 30,520 |
| 2026-03-20 | 1,159.00 | 1,173.00 | 1,110.00 | 1,130.00 | 6,780.00 | 21,921 |
| 2026-03-19 | 1,166.00 | 1,166.00 | 1,128.00 | 1,130.00 | 6,780.00 | 42,478 |
| 2026-03-18 | 1,191.00 | 1,216.00 | 1,162.00 | 1,166.00 | 6,996.00 | 29,909 |
| 2026-03-17 | 1,202.00 | 1,436.00 | 1,160.00 | 1,184.00 | 7,104.00 | 118,974 |
| 2026-03-16 | 1,221.00 | 1,269.00 | 1,127.00 | 1,196.00 | 7,176.00 | 100,057 |
| 2026-03-13 | 1,240.00 | 1,297.00 | 1,034.00 | 1,220.00 | 7,320.00 | 275,897 |
| 2026-03-12 | 1,395.00 | 1,420.00 | 1,390.00 | 1,402.00 | 8,412.00 | 5,650 |
| 2026-03-11 | 1,405.00 | 1,440.00 | 1,390.00 | 1,394.00 | 8,364.00 | 8,607 |
| 2026-03-10 | 1,402.00 | 1,440.00 | 1,395.00 | 1,407.00 | 8,442.00 | 10,360 |
| 2026-03-09 | 1,420.00 | 1,436.00 | 1,321.00 | 1,389.00 | 8,334.00 | 20,607 |
| 2026-03-06 | 1,410.00 | 1,442.00 | 1,401.00 | 1,420.00 | 8,520.00 | 6,569 |
| 2026-03-05 | 1,440.00 | 1,440.00 | 1,351.00 | 1,410.00 | 8,460.00 | 8,889 |
| 2026-03-04 | 1,475.00 | 1,475.00 | 1,302.00 | 1,302.00 | 7,812.00 | 34,275 |
| 2026-03-03 | 1,530.00 | 1,530.00 | 1,466.00 | 1,489.00 | 8,934.00 | 26,256 |
| 2026-02-27 | 1,623.00 | 1,669.00 | 1,540.00 | 1,547.00 | 9,282.00 | 27,368 |
| 2026-02-26 | 1,631.00 | 1,647.00 | 1,600.00 | 1,615.00 | 9,690.00 | 12,750 |
| 2026-02-25 | 1,709.00 | 1,709.00 | 1,630.00 | 1,630.00 | 9,780.00 | 15,501 |
| 2026-02-24 | 1,641.00 | 1,698.00 | 1,620.00 | 1,680.00 | 10,080.00 | 16,764 |
| 2026-02-23 | 1,637.00 | 1,685.00 | 1,615.00 | 1,641.00 | 9,846.00 | 9,702 |
| 2026-02-20 | 1,678.00 | 1,694.00 | 1,610.00 | 1,620.00 | 9,720.00 | 25,739 |
| 2026-02-19 | 1,701.00 | 1,735.00 | 1,657.00 | 1,677.00 | 10,062.00 | 14,596 |
| 2026-02-13 | 1,743.00 | 1,752.00 | 1,650.00 | 1,701.00 | 10,206.00 | 35,207 |
| 2026-02-12 | 1,786.00 | 1,786.00 | 1,735.00 | 1,755.00 | 10,530.00 | 20,152 |
| 2026-02-11 | 1,779.00 | 1,900.00 | 1,750.00 | 1,786.00 | 10,716.00 | 53,433 |
| 2026-02-10 | 1,771.00 | 1,814.00 | 1,730.00 | 1,779.00 | 10,674.00 | 26,281 |
| 2026-02-09 | 1,840.00 | 1,840.00 | 1,740.00 | 1,755.00 | 10,530.00 | 45,205 |
| 2026-02-06 | 1,837.00 | 1,837.00 | 1,740.00 | 1,819.00 | 10,914.00 | 17,735 |
| 2026-02-05 | 1,901.00 | 1,901.00 | 1,816.00 | 1,844.00 | 11,064.00 | 35,573 |
| 2026-02-04 | 1,803.00 | 1,958.00 | 1,790.00 | 1,900.00 | 11,400.00 | 103,855 |
| 2026-02-03 | 1,897.00 | 1,923.00 | 1,709.00 | 1,801.00 | 10,806.00 | 125,354 |
| 2026-02-02 | 2,000.00 | 2,210.00 | 1,780.00 | 1,800.00 | 10,800.00 | 1,318,946 |
| 2026-01-30 | 1,720.00 | 1,724.00 | 1,630.00 | 1,700.00 | 10,200.00 | 14,512 |
| 2026-01-29 | 1,726.00 | 1,752.00 | 1,640.00 | 1,706.00 | 10,236.00 | 5,967 |
| 2026-01-28 | 1,695.00 | 1,741.00 | 1,670.00 | 1,724.00 | 10,344.00 | 11,243 |
| 2026-01-27 | 1,760.00 | 1,770.00 | 1,683.00 | 1,695.00 | 10,170.00 | 9,631 |
| 2026-01-26 | 1,599.00 | 1,844.00 | 1,599.00 | 1,771.00 | 10,626.00 | 69,825 |
| 2026-01-23 | 1,592.00 | 1,600.00 | 1,550.00 | 1,599.00 | 9,594.00 | 8,247 |
| 2026-01-22 | 1,603.00 | 1,622.00 | 1,550.00 | 1,575.00 | 9,450.00 | 6,369 |
| 2026-01-21 | 1,612.00 | 1,617.00 | 1,570.00 | 1,603.00 | 9,618.00 | 6,145 |
| 2026-01-20 | 1,639.00 | 1,639.00 | 1,585.00 | 1,612.00 | 9,672.00 | 9,854 |
| 2026-01-19 | 1,589.00 | 1,630.00 | 1,586.00 | 1,604.00 | 9,624.00 | 6,439 |
| 2026-01-16 | 1,687.00 | 1,688.00 | 1,584.00 | 1,589.00 | 9,534.00 | 25,924 |
| 2026-01-15 | 1,730.00 | 1,730.00 | 1,598.00 | 1,687.00 | 10,122.00 | 19,401 |
| 2026-01-14 | 1,752.00 | 1,799.00 | 1,640.00 | 1,730.00 | 10,380.00 | 12,152 |
| 2026-01-13 | 1,843.00 | 1,848.00 | 1,697.00 | 1,752.00 | 10,512.00 | 26,703 |
| 2026-01-12 | 1,832.00 | 1,870.00 | 1,810.00 | 1,843.00 | 11,058.00 | 8,744 |
| 2026-01-09 | 1,800.00 | 1,836.00 | 1,695.00 | 1,832.00 | 10,992.00 | 10,315 |
| 2026-01-08 | 1,850.00 | 1,850.00 | 1,769.00 | 1,800.00 | 10,800.00 | 5,621 |
| 2026-01-07 | 1,860.00 | 1,873.00 | 1,818.00 | 1,825.00 | 10,950.00 | 6,725 |
| 2026-01-06 | 1,895.00 | 1,909.00 | 1,800.00 | 1,860.00 | 11,160.00 | 13,772 |
| 2026-01-05 | 1,908.00 | 1,919.00 | 1,860.00 | 1,895.00 | 11,370.00 | 4,989 |
| 2026-01-02 | 1,936.00 | 1,969.00 | 1,898.00 | 1,920.00 | 11,520.00 | 5,578 |
| 2025-12-30 | 1,900.00 | 1,944.00 | 1,886.00 | 1,930.00 | 11,580.00 | 2,509 |
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.