Aroot Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-06 | 1,420.00 | 1,463.00 | 1,414.00 | 1,440.00 | 11,983.36 | 22,090 |
| 2024-12-05 | 1,347.00 | 1,465.00 | 1,310.00 | 1,459.00 | 12,141.47 | 36,000 |
| 2024-12-04 | 1,199.00 | 1,428.00 | 1,180.00 | 1,347.00 | 11,209.44 | 97,430 |
| 2024-12-03 | 1,173.00 | 1,229.00 | 1,173.00 | 1,200.00 | 9,986.13 | 12,969 |
| 2024-12-02 | 1,143.00 | 1,174.00 | 1,140.00 | 1,172.00 | 9,753.12 | 11,665 |
| 2024-11-29 | 1,140.00 | 1,155.00 | 1,129.00 | 1,143.00 | 9,511.79 | 3,458 |
| 2024-11-28 | 1,111.00 | 1,145.00 | 1,111.00 | 1,133.00 | 9,428.57 | 3,824 |
| 2024-11-27 | 1,138.00 | 1,170.00 | 1,110.00 | 1,111.00 | 9,245.50 | 4,392 |
| 2024-11-26 | 1,186.00 | 1,186.00 | 1,130.00 | 1,138.00 | 9,470.18 | 4,770 |
| 2024-11-25 | 1,150.00 | 1,160.00 | 1,123.00 | 1,144.00 | 9,520.11 | 6,457 |
| 2024-11-22 | 1,107.00 | 1,147.00 | 1,107.00 | 1,134.00 | 9,436.90 | 5,371 |
| 2024-11-21 | 1,117.00 | 1,167.00 | 1,090.00 | 1,107.00 | 9,212.21 | 9,492 |
| 2024-11-20 | 1,070.00 | 1,250.00 | 1,068.00 | 1,117.00 | 9,295.43 | 36,147 |
| 2024-11-19 | 1,030.00 | 1,068.00 | 1,026.00 | 1,067.00 | 8,879.34 | 10,166 |
| 2024-11-18 | 1,031.00 | 1,031.00 | 982.00 | 1,024.00 | 8,521.50 | 5,860 |
| 2024-11-15 | 1,038.00 | 1,038.00 | 989.00 | 1,011.00 | 8,413.32 | 10,971 |
| 2024-11-14 | 1,021.00 | 1,150.00 | 1,000.00 | 1,038.00 | 8,638.01 | 42,881 |
| 2024-11-13 | 1,085.00 | 1,085.00 | 1,016.00 | 1,020.00 | 8,488.21 | 16,591 |
| 2024-11-12 | 1,136.00 | 1,136.00 | 1,063.00 | 1,085.00 | 9,029.13 | 14,141 |
| 2024-11-11 | 1,176.00 | 1,178.00 | 1,129.00 | 1,139.00 | 9,478.51 | 15,355 |
| 2024-11-08 | 1,180.00 | 1,200.00 | 1,175.00 | 1,176.00 | 9,786.41 | 5,741 |
| 2024-11-07 | 1,198.00 | 1,211.00 | 1,176.00 | 1,177.00 | 9,794.73 | 8,190 |
| 2024-11-06 | 1,220.00 | 1,229.00 | 1,197.00 | 1,211.00 | 10,077.67 | 5,532 |
| 2024-11-05 | 1,239.00 | 1,239.00 | 1,216.00 | 1,220.00 | 10,152.57 | 2,683 |
| 2024-11-04 | 1,235.00 | 1,235.00 | 1,198.00 | 1,218.00 | 10,135.93 | 8,129 |
| 2024-11-01 | 1,226.00 | 1,238.00 | 1,208.00 | 1,209.00 | 10,061.03 | 8,202 |
| 2024-10-31 | 1,247.00 | 1,247.00 | 1,240.00 | 1,240.00 | 10,319.00 | 7,963 |
| 2024-10-30 | 1,248.00 | 1,269.00 | 1,242.00 | 1,247.00 | 10,377.26 | 7,352 |
| 2024-10-29 | 1,251.00 | 1,270.00 | 1,243.00 | 1,247.00 | 10,377.26 | 1,995 |
| 2024-10-28 | 1,272.00 | 1,294.00 | 1,249.00 | 1,251.00 | 10,410.54 | 6,016 |
| 2024-10-25 | 1,289.00 | 1,289.00 | 1,211.00 | 1,272.00 | 10,585.30 | 9,981 |
| 2024-10-24 | 1,299.00 | 1,299.00 | 1,265.00 | 1,273.00 | 10,593.62 | 2,865 |
| 2024-10-23 | 1,296.00 | 1,296.00 | 1,273.00 | 1,273.00 | 10,593.62 | 3,847 |
| 2024-10-22 | 1,317.00 | 1,317.00 | 1,274.00 | 1,298.00 | 10,801.67 | 4,757 |
| 2024-10-21 | 1,313.00 | 1,345.00 | 1,289.00 | 1,299.00 | 10,809.99 | 6,304 |
| 2024-10-18 | 1,295.00 | 1,318.00 | 1,280.00 | 1,313.00 | 10,926.49 | 7,625 |
| 2024-10-17 | 1,292.00 | 1,320.00 | 1,281.00 | 1,295.00 | 10,776.70 | 4,692 |
| 2024-10-16 | 1,304.00 | 1,306.00 | 1,291.00 | 1,295.00 | 10,776.70 | 3,593 |
| 2024-10-15 | 1,355.00 | 1,355.00 | 1,295.00 | 1,304.00 | 10,851.60 | 3,251 |
| 2024-10-14 | 1,300.00 | 1,360.00 | 1,298.00 | 1,320.00 | 10,984.75 | 6,777 |
| 2024-10-11 | 1,307.00 | 1,309.00 | 1,294.00 | 1,309.00 | 10,893.21 | 5,767 |
| 2024-10-10 | 1,324.00 | 1,330.00 | 1,291.00 | 1,310.00 | 10,901.53 | 7,143 |
| 2024-10-08 | 1,336.00 | 1,336.00 | 1,303.00 | 1,324.00 | 11,018.03 | 4,258 |
| 2024-10-07 | 1,330.00 | 1,350.00 | 1,309.00 | 1,327.00 | 11,043.00 | 4,588 |
| 2024-10-04 | 1,342.00 | 1,342.00 | 1,313.00 | 1,340.00 | 11,151.18 | 2,671 |
| 2024-10-02 | 1,322.00 | 1,342.00 | 1,311.00 | 1,340.00 | 11,151.18 | 4,185 |
| 2024-09-30 | 1,310.00 | 1,332.00 | 1,303.00 | 1,322.00 | 11,001.39 | 8,072 |
| 2024-09-27 | 1,317.00 | 1,326.00 | 1,305.00 | 1,310.00 | 10,901.53 | 5,181 |
| 2024-09-26 | 1,355.00 | 1,355.00 | 1,307.00 | 1,317.00 | 10,959.78 | 13,925 |
| 2024-09-25 | 1,365.00 | 1,365.00 | 1,319.00 | 1,345.00 | 11,192.79 | 8,101 |
| 2024-09-24 | 1,417.00 | 1,417.00 | 1,335.00 | 1,338.00 | 11,134.54 | 14,833 |
| 2024-09-23 | 1,472.00 | 1,648.00 | 1,378.00 | 1,389.00 | 11,558.95 | 198,286 |
| 2024-09-20 | 1,314.00 | 1,324.00 | 1,280.00 | 1,320.00 | 10,984.75 | 16,346 |
| 2024-09-19 | 1,340.00 | 1,340.00 | 1,300.00 | 1,314.00 | 10,934.82 | 4,867 |
| 2024-09-13 | 1,329.00 | 1,340.00 | 1,317.00 | 1,330.00 | 11,067.96 | 2,055 |
| 2024-09-12 | 1,349.00 | 1,349.00 | 1,296.00 | 1,329.00 | 11,059.64 | 7,945 |
| 2024-09-11 | 1,369.00 | 1,369.00 | 1,310.00 | 1,315.00 | 10,943.14 | 2,012 |
| 2024-09-10 | 1,330.00 | 1,375.00 | 1,311.00 | 1,331.00 | 11,076.29 | 4,272 |
| 2024-09-09 | 1,360.00 | 1,360.00 | 1,300.00 | 1,329.00 | 11,059.64 | 4,029 |
| 2024-09-06 | 1,355.00 | 1,359.00 | 1,320.00 | 1,356.00 | 11,284.33 | 2,607 |
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.