Aroot Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-26 | 1,606.00 | 1,650.00 | 1,559.00 | 1,590.00 | 9,540.00 | 6,016 |
| 2025-09-25 | 1,578.00 | 1,590.00 | 1,544.00 | 1,590.00 | 9,540.00 | 4,640 |
| 2025-09-24 | 1,601.00 | 1,612.00 | 1,543.00 | 1,577.00 | 9,462.00 | 4,309 |
| 2025-09-23 | 1,699.00 | 1,699.00 | 1,585.00 | 1,601.00 | 9,606.00 | 13,076 |
| 2025-09-22 | 1,687.00 | 1,703.00 | 1,633.00 | 1,640.00 | 9,840.00 | 8,973 |
| 2025-09-19 | 1,705.00 | 1,705.00 | 1,668.00 | 1,682.00 | 10,092.00 | 1,783 |
| 2025-09-18 | 1,695.00 | 1,720.00 | 1,685.00 | 1,700.00 | 10,200.00 | 1,439 |
| 2025-09-17 | 1,695.00 | 1,714.00 | 1,677.00 | 1,698.00 | 10,188.00 | 1,394 |
| 2025-09-16 | 1,710.00 | 1,740.00 | 1,686.00 | 1,695.00 | 10,170.00 | 2,923 |
| 2025-09-15 | 1,712.00 | 1,749.00 | 1,712.00 | 1,720.00 | 10,320.00 | 5,071 |
| 2025-09-12 | 1,737.00 | 1,750.00 | 1,705.00 | 1,725.00 | 10,350.00 | 2,642 |
| 2025-09-11 | 1,690.00 | 1,723.00 | 1,667.00 | 1,718.00 | 10,308.00 | 5,287 |
| 2025-09-10 | 1,680.00 | 1,687.00 | 1,656.00 | 1,685.00 | 10,110.00 | 5,994 |
| 2025-09-09 | 1,635.00 | 1,837.00 | 1,634.00 | 1,680.00 | 10,080.00 | 54,664 |
| 2025-09-08 | 1,672.00 | 1,684.00 | 1,633.00 | 1,633.00 | 9,798.00 | 3,959 |
| 2025-09-05 | 1,690.00 | 1,690.00 | 1,663.00 | 1,672.00 | 10,032.00 | 2,386 |
| 2025-09-04 | 1,680.00 | 1,680.00 | 1,645.00 | 1,675.00 | 10,050.00 | 1,742 |
| 2025-09-03 | 1,679.00 | 1,689.00 | 1,663.00 | 1,665.00 | 9,990.00 | 3,172 |
| 2025-09-02 | 1,679.00 | 1,690.00 | 1,655.00 | 1,679.00 | 10,074.00 | 8,833 |
| 2025-09-01 | 1,735.00 | 1,759.00 | 1,681.00 | 1,699.00 | 10,194.00 | 3,582 |
| 2025-08-29 | 1,695.00 | 1,740.00 | 1,695.00 | 1,735.00 | 10,410.00 | 5,394 |
| 2025-08-28 | 1,731.00 | 1,749.00 | 1,661.00 | 1,695.00 | 10,170.00 | 12,717 |
| 2025-08-27 | 1,730.00 | 1,900.00 | 1,695.00 | 1,731.00 | 10,386.00 | 42,811 |
| 2025-08-26 | 1,743.00 | 1,800.00 | 1,729.00 | 1,730.00 | 10,380.00 | 8,589 |
| 2025-08-25 | 1,789.00 | 1,802.00 | 1,712.00 | 1,743.00 | 10,458.00 | 8,155 |
| 2025-08-22 | 1,802.00 | 1,802.00 | 1,773.00 | 1,794.00 | 10,764.00 | 4,536 |
| 2025-08-21 | 1,797.00 | 1,819.00 | 1,780.00 | 1,802.00 | 10,812.00 | 3,242 |
| 2025-08-20 | 1,799.00 | 1,799.00 | 1,736.00 | 1,797.00 | 10,782.00 | 8,937 |
| 2025-08-19 | 1,820.00 | 1,829.00 | 1,789.00 | 1,799.00 | 10,794.00 | 2,873 |
| 2025-08-18 | 1,807.00 | 1,816.00 | 1,770.00 | 1,798.00 | 10,788.00 | 9,720 |
| 2025-08-14 | 1,895.00 | 1,918.00 | 1,789.00 | 1,807.00 | 10,842.00 | 19,330 |
| 2025-08-13 | 1,920.00 | 1,950.00 | 1,893.00 | 1,904.00 | 11,424.00 | 7,309 |
| 2025-08-12 | 1,983.00 | 1,985.00 | 1,903.00 | 1,905.00 | 11,430.00 | 23,281 |
| 2025-08-11 | 1,996.00 | 2,035.00 | 1,982.00 | 1,983.00 | 11,898.00 | 8,407 |
| 2025-08-08 | 2,005.00 | 2,025.00 | 1,995.00 | 2,005.00 | 12,030.00 | 4,540 |
| 2025-08-07 | 2,020.00 | 2,025.00 | 1,992.00 | 2,005.00 | 12,030.00 | 5,408 |
| 2025-08-06 | 1,996.00 | 2,025.00 | 1,996.00 | 2,020.00 | 12,120.00 | 5,252 |
| 2025-08-05 | 2,005.00 | 2,070.00 | 2,005.00 | 2,020.00 | 12,120.00 | 4,146 |
| 2025-08-04 | 2,020.00 | 2,035.00 | 1,983.00 | 2,030.00 | 12,180.00 | 4,547 |
| 2025-08-01 | 2,095.00 | 2,095.00 | 1,996.00 | 2,035.00 | 12,210.00 | 11,258 |
| 2025-07-31 | 2,060.00 | 2,095.00 | 2,040.00 | 2,055.00 | 12,330.00 | 6,694 |
| 2025-07-30 | 2,025.00 | 2,075.00 | 2,025.00 | 2,075.00 | 12,450.00 | 4,911 |
| 2025-07-29 | 2,050.00 | 2,085.00 | 2,015.00 | 2,050.00 | 12,300.00 | 4,512 |
| 2025-07-28 | 1,991.00 | 2,100.00 | 1,990.00 | 2,050.00 | 12,300.00 | 30,796 |
| 2025-07-25 | 1,991.00 | 2,015.00 | 1,981.00 | 2,005.00 | 12,030.00 | 4,856 |
| 2025-07-24 | 2,045.00 | 2,045.00 | 1,980.00 | 1,991.00 | 11,946.00 | 7,541 |
| 2025-07-23 | 2,010.00 | 2,010.00 | 1,991.00 | 2,005.00 | 12,030.00 | 5,030 |
| 2025-07-22 | 2,025.00 | 2,080.00 | 1,994.00 | 2,010.00 | 12,060.00 | 12,056 |
| 2025-07-21 | 2,055.00 | 2,080.00 | 1,990.00 | 2,040.00 | 12,240.00 | 30,754 |
| 2025-07-18 | 2,070.00 | 2,125.00 | 2,030.00 | 2,085.00 | 12,510.00 | 14,292 |
| 2025-07-17 | 2,120.00 | 2,165.00 | 2,045.00 | 2,080.00 | 12,480.00 | 27,584 |
| 2025-07-16 | 2,110.00 | 2,120.00 | 2,015.00 | 2,120.00 | 12,720.00 | 12,340 |
| 2025-07-15 | 2,120.00 | 2,145.00 | 1,981.00 | 2,100.00 | 12,600.00 | 14,181 |
| 2025-07-14 | 2,095.00 | 2,150.00 | 2,045.00 | 2,090.00 | 12,540.00 | 27,242 |
| 2025-07-11 | 2,210.00 | 2,210.00 | 2,020.00 | 2,100.00 | 12,600.00 | 74,744 |
| 2025-07-10 | 2,250.00 | 2,470.00 | 2,000.00 | 2,210.00 | 13,260.00 | 142,628 |
| 2025-06-17 | 1,368.00 | 1,377.00 | 1,280.00 | 1,370.00 | 11,400.84 | 10,170 |
| 2025-06-16 | 1,410.00 | 1,410.00 | 1,333.00 | 1,361.00 | 11,325.94 | 13,878 |
| 2025-06-13 | 1,462.00 | 1,474.00 | 1,382.00 | 1,394.00 | 11,600.56 | 7,955 |
| 2025-06-12 | 1,539.00 | 1,548.00 | 1,449.00 | 1,462.00 | 12,166.44 | 8,260 |
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.