Aroot Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-29 | 1,850.00 | 1,939.00 | 1,850.00 | 1,910.00 | 11,460.00 | 6,873 |
| 2025-12-26 | 1,916.00 | 1,973.00 | 1,850.00 | 1,885.00 | 11,310.00 | 6,617 |
| 2025-12-24 | 1,955.00 | 1,982.00 | 1,915.00 | 1,930.00 | 11,580.00 | 3,616 |
| 2025-12-23 | 1,940.00 | 1,955.00 | 1,884.00 | 1,955.00 | 11,730.00 | 9,413 |
| 2025-12-22 | 1,909.00 | 1,940.00 | 1,903.00 | 1,920.00 | 11,520.00 | 4,841 |
| 2025-12-19 | 1,939.00 | 1,950.00 | 1,919.00 | 1,925.00 | 11,550.00 | 2,426 |
| 2025-12-18 | 1,918.00 | 2,085.00 | 1,878.00 | 1,939.00 | 11,634.00 | 2,663 |
| 2025-12-17 | 1,957.00 | 1,965.00 | 1,900.00 | 1,939.00 | 11,634.00 | 5,901 |
| 2025-12-16 | 1,907.00 | 1,961.00 | 1,889.00 | 1,957.00 | 11,742.00 | 5,367 |
| 2025-12-15 | 1,970.00 | 1,988.00 | 1,907.00 | 1,907.00 | 11,442.00 | 8,980 |
| 2025-12-12 | 2,050.00 | 2,085.00 | 1,945.00 | 1,990.00 | 11,940.00 | 17,934 |
| 2025-12-11 | 2,140.00 | 2,140.00 | 2,010.00 | 2,050.00 | 12,300.00 | 7,788 |
| 2025-12-10 | 2,160.00 | 2,170.00 | 2,095.00 | 2,095.00 | 12,570.00 | 11,482 |
| 2025-12-09 | 2,120.00 | 2,125.00 | 2,060.00 | 2,105.00 | 12,630.00 | 8,278 |
| 2025-12-08 | 2,125.00 | 2,150.00 | 2,080.00 | 2,090.00 | 12,540.00 | 23,644 |
| 2025-12-05 | 2,000.00 | 2,130.00 | 1,981.00 | 2,130.00 | 12,780.00 | 34,790 |
| 2025-12-04 | 1,961.00 | 1,995.00 | 1,925.00 | 1,995.00 | 11,970.00 | 13,023 |
| 2025-12-03 | 1,920.00 | 1,960.00 | 1,895.00 | 1,960.00 | 11,760.00 | 14,436 |
| 2025-12-02 | 1,853.00 | 1,910.00 | 1,841.00 | 1,907.00 | 11,442.00 | 19,537 |
| 2025-12-01 | 1,841.00 | 1,854.00 | 1,830.00 | 1,849.00 | 11,094.00 | 8,143 |
| 2025-11-28 | 1,810.00 | 1,848.00 | 1,809.00 | 1,841.00 | 11,046.00 | 6,291 |
| 2025-11-27 | 1,810.00 | 1,845.00 | 1,795.00 | 1,810.00 | 10,860.00 | 6,700 |
| 2025-11-26 | 1,830.00 | 1,880.00 | 1,803.00 | 1,807.00 | 10,842.00 | 5,278 |
| 2025-11-25 | 1,875.00 | 1,875.00 | 1,790.00 | 1,830.00 | 10,980.00 | 10,097 |
| 2025-11-24 | 1,820.00 | 1,839.00 | 1,800.00 | 1,828.00 | 10,968.00 | 12,089 |
| 2025-11-21 | 1,842.00 | 1,850.00 | 1,812.00 | 1,825.00 | 10,950.00 | 6,664 |
| 2025-11-20 | 1,853.00 | 1,865.00 | 1,820.00 | 1,842.00 | 11,052.00 | 11,122 |
| 2025-11-19 | 1,832.00 | 1,848.00 | 1,790.00 | 1,830.00 | 10,980.00 | 7,937 |
| 2025-11-18 | 1,811.00 | 1,897.00 | 1,790.00 | 1,820.00 | 10,920.00 | 18,494 |
| 2025-11-17 | 1,800.00 | 1,845.00 | 1,760.00 | 1,828.00 | 10,968.00 | 13,945 |
| 2025-11-14 | 1,822.00 | 1,880.00 | 1,784.00 | 1,845.00 | 11,070.00 | 20,426 |
| 2025-11-13 | 1,865.00 | 1,866.00 | 1,773.00 | 1,845.00 | 11,070.00 | 18,709 |
| 2025-11-12 | 1,999.00 | 2,000.00 | 1,849.00 | 1,865.00 | 11,190.00 | 74,255 |
| 2025-11-11 | 1,766.00 | 1,900.00 | 1,745.00 | 1,880.00 | 11,280.00 | 85,387 |
| 2025-11-10 | 1,750.00 | 1,796.00 | 1,727.00 | 1,781.00 | 10,686.00 | 8,974 |
| 2025-11-07 | 1,750.00 | 1,785.00 | 1,706.00 | 1,760.00 | 10,560.00 | 19,597 |
| 2025-11-06 | 1,785.00 | 1,800.00 | 1,715.00 | 1,765.00 | 10,590.00 | 29,947 |
| 2025-11-05 | 1,700.00 | 1,789.00 | 1,634.00 | 1,785.00 | 10,710.00 | 39,875 |
| 2025-11-04 | 1,753.00 | 1,830.00 | 1,655.00 | 1,713.00 | 10,278.00 | 99,536 |
| 2025-11-03 | 1,571.00 | 1,856.00 | 1,560.00 | 1,713.00 | 10,278.00 | 166,679 |
| 2025-10-31 | 1,633.00 | 1,634.00 | 1,500.00 | 1,560.00 | 9,360.00 | 50,408 |
| 2025-10-30 | 1,727.00 | 1,727.00 | 1,555.00 | 1,641.00 | 9,846.00 | 36,227 |
| 2025-10-29 | 1,665.00 | 1,730.00 | 1,614.00 | 1,727.00 | 10,362.00 | 48,734 |
| 2025-10-28 | 1,755.00 | 1,766.00 | 1,605.00 | 1,660.00 | 9,960.00 | 80,326 |
| 2025-10-27 | 1,839.00 | 2,020.00 | 1,680.00 | 1,708.00 | 10,248.00 | 883,327 |
| 2025-10-24 | 1,450.00 | 1,742.00 | 1,450.00 | 1,742.00 | 10,452.00 | 123,389 |
| 2025-10-23 | 1,390.00 | 1,394.00 | 1,322.00 | 1,340.00 | 8,040.00 | 15,434 |
| 2025-10-22 | 1,408.00 | 1,408.00 | 1,367.00 | 1,389.00 | 8,334.00 | 10,392 |
| 2025-10-21 | 1,436.00 | 1,436.00 | 1,400.00 | 1,408.00 | 8,448.00 | 8,607 |
| 2025-10-20 | 1,443.00 | 1,454.00 | 1,423.00 | 1,436.00 | 8,616.00 | 6,389 |
| 2025-10-17 | 1,479.00 | 1,480.00 | 1,443.00 | 1,467.00 | 8,802.00 | 6,297 |
| 2025-10-16 | 1,463.00 | 1,521.00 | 1,456.00 | 1,479.00 | 8,874.00 | 7,124 |
| 2025-10-15 | 1,500.00 | 1,500.00 | 1,463.00 | 1,463.00 | 8,778.00 | 8,032 |
| 2025-10-14 | 1,513.00 | 1,539.00 | 1,470.00 | 1,500.00 | 9,000.00 | 12,085 |
| 2025-10-13 | 1,525.00 | 1,559.00 | 1,520.00 | 1,530.00 | 9,180.00 | 8,161 |
| 2025-10-10 | 1,571.00 | 1,599.00 | 1,528.00 | 1,544.00 | 9,264.00 | 10,108 |
| 2025-10-02 | 1,592.00 | 1,600.00 | 1,570.00 | 1,570.00 | 9,420.00 | 2,697 |
| 2025-10-01 | 1,615.00 | 1,615.00 | 1,570.00 | 1,591.00 | 9,546.00 | 2,832 |
| 2025-09-30 | 1,557.00 | 1,590.00 | 1,557.00 | 1,586.00 | 9,516.00 | 8,633 |
| 2025-09-29 | 1,590.00 | 1,590.00 | 1,526.00 | 1,557.00 | 9,342.00 | 22,198 |
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.