Aroot Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-12 | 1,208.00 | 1,238.00 | 1,185.00 | 1,200.00 | 9,986.13 | 1,282 |
| 2025-03-11 | 1,250.00 | 1,260.00 | 1,170.00 | 1,207.00 | 10,044.39 | 11,548 |
| 2025-03-10 | 1,269.00 | 1,270.00 | 1,249.00 | 1,262.00 | 10,502.08 | 1,071 |
| 2025-03-07 | 1,280.00 | 1,295.00 | 1,250.00 | 1,270.00 | 10,568.66 | 923 |
| 2025-03-06 | 1,270.00 | 1,287.00 | 1,250.00 | 1,280.00 | 10,651.88 | 1,892 |
| 2025-03-05 | 1,273.00 | 1,294.00 | 1,225.00 | 1,270.00 | 10,568.66 | 3,728 |
| 2025-03-04 | 1,250.00 | 1,288.00 | 1,230.00 | 1,273.00 | 10,593.62 | 4,439 |
| 2025-02-28 | 1,211.00 | 1,260.00 | 1,197.00 | 1,250.00 | 10,402.22 | 4,038 |
| 2025-02-27 | 1,235.00 | 1,235.00 | 1,180.00 | 1,212.00 | 10,086.00 | 7,947 |
| 2025-02-26 | 1,294.00 | 1,294.00 | 1,215.00 | 1,235.00 | 10,277.40 | 8,724 |
| 2025-02-25 | 1,344.00 | 1,359.00 | 1,220.00 | 1,295.00 | 10,776.70 | 10,669 |
| 2025-02-24 | 1,365.00 | 1,379.00 | 1,334.00 | 1,360.00 | 11,317.62 | 2,888 |
| 2025-02-21 | 1,347.00 | 1,368.00 | 1,330.00 | 1,365.00 | 11,359.23 | 4,364 |
| 2025-02-20 | 1,380.00 | 1,380.00 | 1,336.00 | 1,355.00 | 11,276.01 | 4,843 |
| 2025-02-19 | 1,386.00 | 1,404.00 | 1,344.00 | 1,380.00 | 11,484.05 | 6,630 |
| 2025-02-18 | 1,396.00 | 1,413.00 | 1,330.00 | 1,404.00 | 11,683.78 | 2,277 |
| 2025-02-17 | 1,410.00 | 1,410.00 | 1,296.00 | 1,396.00 | 11,617.20 | 1,914 |
| 2025-02-14 | 1,366.00 | 1,450.00 | 1,365.00 | 1,365.00 | 11,359.23 | 5,384 |
| 2025-02-13 | 1,396.00 | 1,414.00 | 1,366.00 | 1,366.00 | 11,367.55 | 3,638 |
| 2025-02-12 | 1,448.00 | 1,448.00 | 1,370.00 | 1,396.00 | 11,617.20 | 6,339 |
| 2025-02-11 | 1,457.00 | 1,457.00 | 1,421.00 | 1,439.00 | 11,975.04 | 1,483 |
| 2025-02-10 | 1,485.00 | 1,485.00 | 1,403.00 | 1,443.00 | 12,008.33 | 7,470 |
| 2025-02-07 | 1,503.00 | 1,528.00 | 1,460.00 | 1,485.00 | 12,357.84 | 2,479 |
| 2025-02-06 | 1,498.00 | 1,530.00 | 1,450.00 | 1,503.00 | 12,507.63 | 2,657 |
| 2025-02-05 | 1,465.00 | 1,510.00 | 1,465.00 | 1,498.00 | 12,466.02 | 3,842 |
| 2025-02-04 | 1,477.00 | 1,498.00 | 1,462.00 | 1,480.00 | 12,316.23 | 3,596 |
| 2025-02-03 | 1,484.00 | 1,505.00 | 1,430.00 | 1,477.00 | 12,291.27 | 2,930 |
| 2025-01-31 | 1,390.00 | 1,484.00 | 1,375.00 | 1,484.00 | 12,349.52 | 5,765 |
| 2025-01-24 | 1,380.00 | 1,438.00 | 1,380.00 | 1,406.00 | 11,700.42 | 2,242 |
| 2025-01-23 | 1,427.00 | 1,427.00 | 1,370.00 | 1,370.00 | 11,400.84 | 8,781 |
| 2025-01-22 | 1,451.00 | 1,500.00 | 1,415.00 | 1,428.00 | 11,883.50 | 6,277 |
| 2025-01-21 | 1,458.00 | 1,504.00 | 1,444.00 | 1,470.00 | 12,233.01 | 4,843 |
| 2025-01-20 | 1,520.00 | 1,549.00 | 1,479.00 | 1,491.00 | 12,407.77 | 5,517 |
| 2025-01-17 | 1,600.00 | 1,600.00 | 1,491.00 | 1,491.00 | 12,407.77 | 6,803 |
| 2025-01-16 | 1,598.00 | 1,600.00 | 1,561.00 | 1,598.00 | 13,298.20 | 2,894 |
| 2025-01-15 | 1,581.00 | 1,609.00 | 1,561.00 | 1,598.00 | 13,298.20 | 4,946 |
| 2025-01-14 | 1,595.00 | 1,639.00 | 1,565.00 | 1,582.00 | 13,165.05 | 1,553 |
| 2025-01-13 | 1,600.00 | 1,620.00 | 1,570.00 | 1,595.00 | 13,273.24 | 5,609 |
| 2025-01-10 | 1,566.00 | 1,619.00 | 1,550.00 | 1,613.00 | 13,423.03 | 7,066 |
| 2025-01-09 | 1,669.00 | 1,669.00 | 1,566.00 | 1,566.00 | 13,031.90 | 11,503 |
| 2025-01-08 | 1,648.00 | 1,665.00 | 1,623.00 | 1,639.00 | 13,639.39 | 2,925 |
| 2025-01-07 | 1,646.00 | 1,679.00 | 1,623.00 | 1,646.00 | 13,697.65 | 3,896 |
| 2025-01-06 | 1,678.00 | 1,750.00 | 1,629.00 | 1,646.00 | 13,697.65 | 9,447 |
| 2025-01-03 | 1,690.00 | 1,718.00 | 1,658.00 | 1,685.00 | 14,022.20 | 9,236 |
| 2025-01-02 | 1,634.00 | 1,732.00 | 1,634.00 | 1,690.00 | 14,063.80 | 5,853 |
| 2024-12-30 | 1,631.00 | 1,670.00 | 1,601.00 | 1,634.00 | 13,597.79 | 8,791 |
| 2024-12-27 | 1,697.00 | 1,697.00 | 1,600.00 | 1,678.00 | 13,963.94 | 8,856 |
| 2024-12-26 | 1,680.00 | 1,698.00 | 1,573.00 | 1,697.00 | 14,122.06 | 13,611 |
| 2024-12-24 | 1,641.00 | 1,700.00 | 1,641.00 | 1,680.00 | 13,980.59 | 6,546 |
| 2024-12-23 | 1,730.00 | 1,730.00 | 1,633.00 | 1,698.00 | 14,130.38 | 15,319 |
| 2024-12-20 | 1,703.00 | 1,739.00 | 1,675.00 | 1,704.00 | 14,180.31 | 5,327 |
| 2024-12-19 | 1,706.00 | 1,750.00 | 1,655.00 | 1,703.00 | 14,171.99 | 5,650 |
| 2024-12-18 | 1,688.00 | 1,746.00 | 1,652.00 | 1,706.00 | 14,196.95 | 7,940 |
| 2024-12-17 | 1,720.00 | 1,720.00 | 1,643.00 | 1,670.00 | 13,897.37 | 15,196 |
| 2024-12-16 | 1,743.00 | 1,799.00 | 1,704.00 | 1,720.00 | 14,313.46 | 10,427 |
| 2024-12-13 | 1,715.00 | 1,778.00 | 1,691.00 | 1,743.00 | 14,504.86 | 6,877 |
| 2024-12-12 | 1,697.00 | 1,800.00 | 1,679.00 | 1,730.00 | 14,396.68 | 20,208 |
| 2024-12-11 | 1,556.00 | 1,710.00 | 1,547.00 | 1,697.00 | 14,122.06 | 42,424 |
| 2024-12-10 | 1,460.00 | 1,590.00 | 1,460.00 | 1,560.00 | 12,981.97 | 24,939 |
| 2024-12-09 | 1,440.00 | 1,489.00 | 1,410.00 | 1,454.00 | 12,099.87 | 7,117 |
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.