Aroot Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-11 | 1,509.00 | 1,523.00 | 1,470.00 | 1,487.00 | 12,374.48 | 6,869 |
| 2025-06-10 | 1,550.00 | 1,578.00 | 1,484.00 | 1,509.00 | 12,557.56 | 7,606 |
| 2025-06-09 | 1,505.00 | 1,594.00 | 1,505.00 | 1,549.00 | 12,890.43 | 11,646 |
| 2025-06-05 | 1,505.00 | 1,555.00 | 1,495.00 | 1,515.00 | 12,607.49 | 9,793 |
| 2025-06-04 | 1,599.00 | 1,599.00 | 1,474.00 | 1,510.00 | 12,565.88 | 17,043 |
| 2025-06-02 | 1,560.00 | 1,560.00 | 1,440.00 | 1,493.00 | 12,424.41 | 18,703 |
| 2025-05-30 | 1,590.00 | 1,596.00 | 1,480.00 | 1,545.00 | 12,857.15 | 27,534 |
| 2025-05-29 | 1,389.00 | 1,645.00 | 1,389.00 | 1,569.00 | 13,056.87 | 142,315 |
| 2025-05-28 | 1,391.00 | 1,430.00 | 1,330.00 | 1,407.00 | 11,708.74 | 7,734 |
| 2025-05-27 | 1,352.00 | 1,412.00 | 1,350.00 | 1,403.00 | 11,675.45 | 11,895 |
| 2025-05-26 | 1,313.00 | 1,358.00 | 1,235.00 | 1,358.00 | 11,300.97 | 10,681 |
| 2025-05-23 | 1,415.00 | 1,421.00 | 1,300.00 | 1,315.00 | 10,943.14 | 10,311 |
| 2025-05-22 | 1,405.00 | 1,423.00 | 1,350.00 | 1,410.00 | 11,733.71 | 11,904 |
| 2025-05-21 | 1,505.00 | 1,550.00 | 1,367.00 | 1,390.00 | 11,567.27 | 58,243 |
| 2025-05-20 | 1,605.00 | 1,635.00 | 1,529.00 | 1,572.00 | 13,081.84 | 10,707 |
| 2025-05-19 | 1,617.00 | 1,617.00 | 1,538.00 | 1,605.00 | 13,356.45 | 11,121 |
| 2025-05-16 | 1,608.00 | 1,623.00 | 1,561.00 | 1,617.00 | 13,456.32 | 2,523 |
| 2025-05-15 | 1,620.00 | 1,630.00 | 1,616.00 | 1,623.00 | 13,506.25 | 3,245 |
| 2025-05-14 | 1,610.00 | 1,635.00 | 1,600.00 | 1,620.00 | 13,481.28 | 8,218 |
| 2025-05-13 | 1,621.00 | 1,621.00 | 1,580.00 | 1,610.00 | 13,398.06 | 5,187 |
| 2025-05-12 | 1,555.00 | 1,607.00 | 1,555.00 | 1,591.00 | 13,239.95 | 2,916 |
| 2025-05-09 | 1,568.00 | 1,584.00 | 1,530.00 | 1,551.00 | 12,907.08 | 961 |
| 2025-05-08 | 1,570.00 | 1,597.00 | 1,552.00 | 1,568.00 | 13,048.55 | 2,294 |
| 2025-05-07 | 1,561.00 | 1,618.00 | 1,501.00 | 1,570.00 | 13,065.19 | 6,242 |
| 2025-05-02 | 1,570.00 | 1,649.00 | 1,520.00 | 1,561.00 | 12,990.30 | 3,811 |
| 2025-04-30 | 1,669.00 | 1,669.00 | 1,550.00 | 1,552.00 | 12,915.40 | 7,024 |
| 2025-04-29 | 1,605.00 | 1,646.00 | 1,600.00 | 1,643.00 | 13,672.68 | 4,340 |
| 2025-04-28 | 1,675.00 | 1,676.00 | 1,600.00 | 1,605.00 | 13,356.45 | 4,074 |
| 2025-04-25 | 1,744.00 | 1,744.00 | 1,638.00 | 1,678.00 | 13,963.94 | 5,846 |
| 2025-04-24 | 1,720.00 | 1,720.00 | 1,675.00 | 1,689.00 | 14,055.48 | 3,210 |
| 2025-04-23 | 1,700.00 | 1,700.00 | 1,665.00 | 1,686.00 | 14,030.52 | 5,922 |
| 2025-04-22 | 1,695.00 | 1,720.00 | 1,665.00 | 1,696.00 | 14,113.74 | 9,294 |
| 2025-04-21 | 1,725.00 | 1,749.00 | 1,656.00 | 1,696.00 | 14,113.74 | 12,036 |
| 2025-04-18 | 1,735.00 | 1,740.00 | 1,712.00 | 1,735.00 | 14,438.28 | 4,815 |
| 2025-04-17 | 1,677.00 | 1,730.00 | 1,672.00 | 1,724.00 | 14,346.75 | 10,119 |
| 2025-04-16 | 1,700.00 | 1,700.00 | 1,660.00 | 1,679.00 | 13,972.27 | 8,239 |
| 2025-04-15 | 1,541.00 | 1,693.00 | 1,523.00 | 1,682.00 | 13,997.23 | 27,816 |
| 2025-04-14 | 1,563.00 | 1,563.00 | 1,460.00 | 1,541.00 | 12,823.86 | 7,479 |
| 2025-04-11 | 1,565.00 | 1,578.00 | 1,511.00 | 1,564.00 | 13,015.26 | 4,853 |
| 2025-04-10 | 1,501.00 | 1,579.00 | 1,497.00 | 1,565.00 | 13,023.58 | 14,426 |
| 2025-04-09 | 1,523.00 | 1,523.00 | 1,450.00 | 1,489.00 | 12,391.13 | 8,292 |
| 2025-04-08 | 1,510.00 | 1,556.00 | 1,468.00 | 1,528.00 | 12,715.68 | 9,361 |
| 2025-04-07 | 1,554.00 | 1,558.00 | 1,490.00 | 1,510.00 | 12,565.88 | 8,296 |
| 2025-04-04 | 1,481.00 | 1,560.00 | 1,440.00 | 1,558.00 | 12,965.33 | 22,890 |
| 2025-04-03 | 1,501.00 | 1,501.00 | 1,442.00 | 1,501.00 | 12,490.99 | 6,465 |
| 2025-04-02 | 1,527.00 | 1,527.00 | 1,480.00 | 1,503.00 | 12,507.63 | 5,622 |
| 2025-04-01 | 1,480.00 | 1,517.00 | 1,467.00 | 1,503.00 | 12,507.63 | 6,426 |
| 2025-03-31 | 1,461.00 | 1,487.00 | 1,432.00 | 1,480.00 | 12,316.23 | 8,011 |
| 2025-03-28 | 1,503.00 | 1,504.00 | 1,438.00 | 1,473.00 | 12,257.98 | 10,028 |
| 2025-03-27 | 1,465.00 | 1,498.00 | 1,431.00 | 1,498.00 | 12,466.02 | 5,112 |
| 2025-03-26 | 1,482.00 | 1,482.00 | 1,431.00 | 1,480.00 | 12,316.23 | 5,704 |
| 2025-03-25 | 1,509.00 | 1,552.00 | 1,420.00 | 1,494.00 | 12,432.74 | 18,495 |
| 2025-03-24 | 1,320.00 | 1,661.00 | 1,320.00 | 1,509.00 | 12,557.56 | 211,824 |
| 2025-03-21 | 1,350.00 | 1,400.00 | 1,238.00 | 1,329.00 | 11,059.64 | 25,678 |
| 2025-03-20 | 1,198.00 | 1,280.00 | 1,144.00 | 1,276.00 | 10,618.59 | 26,350 |
| 2025-03-19 | 1,192.00 | 1,201.00 | 1,153.00 | 1,153.00 | 9,595.01 | 3,903 |
| 2025-03-18 | 1,188.00 | 1,203.00 | 1,170.00 | 1,192.00 | 9,919.56 | 3,338 |
| 2025-03-17 | 1,200.00 | 1,215.00 | 1,164.00 | 1,188.00 | 9,886.27 | 3,709 |
| 2025-03-14 | 1,202.00 | 1,202.00 | 1,153.00 | 1,190.00 | 9,902.92 | 3,056 |
| 2025-03-13 | 1,208.00 | 1,208.00 | 1,180.00 | 1,195.00 | 9,944.52 | 3,456 |
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.