Aroot Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 1,355.00 | 1,359.00 | 1,320.00 | 1,356.00 | 11,284.33 | 2,607 |
| 2024-09-05 | 1,327.00 | 1,365.00 | 1,300.00 | 1,362.00 | 11,334.26 | 9,564 |
| 2024-09-04 | 1,375.00 | 1,375.00 | 1,321.00 | 1,340.00 | 11,151.18 | 9,521 |
| 2024-09-03 | 1,351.00 | 1,379.00 | 1,350.00 | 1,377.00 | 11,459.09 | 11,722 |
| 2024-09-02 | 1,344.00 | 1,360.00 | 1,324.00 | 1,351.00 | 11,242.72 | 8,552 |
| 2024-08-30 | 1,342.00 | 1,390.00 | 1,324.00 | 1,344.00 | 11,184.47 | 9,053 |
| 2024-08-29 | 1,371.00 | 1,371.00 | 1,320.00 | 1,342.00 | 11,167.83 | 5,963 |
| 2024-08-28 | 1,339.00 | 1,354.00 | 1,328.00 | 1,354.00 | 11,267.69 | 5,034 |
| 2024-08-27 | 1,339.00 | 1,347.00 | 1,306.00 | 1,335.00 | 11,109.57 | 9,872 |
| 2024-08-26 | 1,365.00 | 1,398.00 | 1,339.00 | 1,352.00 | 11,251.04 | 9,367 |
| 2024-08-23 | 1,351.00 | 1,395.00 | 1,344.00 | 1,378.00 | 11,467.41 | 10,866 |
| 2024-08-22 | 1,421.00 | 1,450.00 | 1,350.00 | 1,351.00 | 11,242.72 | 16,328 |
| 2024-08-21 | 1,446.00 | 1,449.00 | 1,424.00 | 1,424.00 | 11,850.21 | 3,810 |
| 2024-08-20 | 1,442.00 | 1,459.00 | 1,391.00 | 1,446.00 | 12,033.29 | 15,194 |
| 2024-08-19 | 1,481.00 | 1,500.00 | 1,423.00 | 1,423.00 | 11,841.89 | 11,999 |
| 2024-08-16 | 1,505.00 | 1,505.00 | 1,466.00 | 1,495.00 | 12,441.06 | 9,938 |
| 2024-08-14 | 1,500.00 | 1,529.00 | 1,430.00 | 1,505.00 | 12,524.28 | 3,943 |
| 2024-08-13 | 1,499.00 | 1,520.00 | 1,469.00 | 1,498.00 | 12,466.02 | 7,883 |
| 2024-08-12 | 1,495.00 | 1,537.00 | 1,491.00 | 1,499.00 | 12,474.35 | 7,990 |
| 2024-08-09 | 1,512.00 | 1,539.00 | 1,502.00 | 1,511.00 | 12,574.21 | 4,868 |
| 2024-08-08 | 1,540.00 | 1,540.00 | 1,491.00 | 1,511.00 | 12,574.21 | 4,622 |
| 2024-08-07 | 1,521.00 | 1,538.00 | 1,480.00 | 1,522.00 | 12,665.75 | 8,053 |
| 2024-08-06 | 1,400.00 | 1,560.00 | 1,400.00 | 1,523.00 | 12,674.07 | 9,091 |
| 2024-08-05 | 1,607.00 | 1,607.00 | 1,372.00 | 1,500.00 | 12,482.67 | 23,980 |
| 2024-08-02 | 1,611.00 | 1,627.00 | 1,551.00 | 1,620.00 | 13,481.28 | 14,747 |
| 2024-08-01 | 1,618.00 | 1,655.00 | 1,593.00 | 1,619.00 | 13,472.96 | 7,958 |
| 2024-07-31 | 1,617.00 | 1,631.00 | 1,599.00 | 1,618.00 | 13,464.64 | 4,013 |
| 2024-07-30 | 1,625.00 | 1,635.00 | 1,603.00 | 1,631.00 | 13,572.82 | 4,096 |
| 2024-07-29 | 1,617.00 | 1,640.00 | 1,581.00 | 1,627.00 | 13,539.53 | 5,582 |
| 2024-07-26 | 1,611.00 | 1,641.00 | 1,590.00 | 1,617.00 | 13,456.32 | 9,182 |
| 2024-07-25 | 1,665.00 | 1,700.00 | 1,618.00 | 1,618.00 | 13,464.64 | 8,201 |
| 2024-07-24 | 1,648.00 | 1,680.00 | 1,579.00 | 1,665.00 | 13,855.76 | 16,974 |
| 2024-07-23 | 1,655.00 | 1,689.00 | 1,620.00 | 1,648.00 | 13,714.29 | 7,669 |
| 2024-07-22 | 1,705.00 | 1,705.00 | 1,631.00 | 1,631.00 | 13,572.82 | 10,344 |
| 2024-07-19 | 1,670.00 | 1,734.00 | 1,660.00 | 1,715.00 | 14,271.85 | 6,078 |
| 2024-07-18 | 1,727.00 | 1,727.00 | 1,670.00 | 1,689.00 | 14,055.48 | 11,275 |
| 2024-07-17 | 1,725.00 | 1,745.00 | 1,672.00 | 1,739.00 | 14,471.57 | 10,103 |
| 2024-07-16 | 1,684.00 | 1,897.00 | 1,661.00 | 1,740.00 | 14,479.89 | 24,452 |
| 2024-07-15 | 1,684.00 | 1,703.00 | 1,640.00 | 1,684.00 | 14,013.87 | 4,768 |
| 2024-07-12 | 1,665.00 | 1,685.00 | 1,645.00 | 1,684.00 | 14,013.87 | 12,790 |
| 2024-07-11 | 1,688.00 | 1,743.00 | 1,665.00 | 1,665.00 | 13,855.76 | 9,619 |
| 2024-07-10 | 1,701.00 | 1,704.00 | 1,685.00 | 1,697.00 | 14,122.06 | 7,615 |
| 2024-07-09 | 1,701.00 | 1,745.00 | 1,695.00 | 1,705.00 | 14,188.63 | 4,835 |
| 2024-07-08 | 1,714.00 | 1,749.00 | 1,700.00 | 1,710.00 | 14,230.24 | 5,509 |
| 2024-07-05 | 1,748.00 | 1,749.00 | 1,620.00 | 1,727.00 | 14,371.71 | 5,781 |
| 2024-07-04 | 1,730.00 | 1,767.00 | 1,709.00 | 1,726.00 | 14,363.39 | 4,877 |
| 2024-07-03 | 1,750.00 | 1,750.00 | 1,722.00 | 1,724.00 | 14,346.75 | 2,773 |
| 2024-07-02 | 1,701.00 | 1,760.00 | 1,691.00 | 1,744.00 | 14,513.18 | 6,966 |
| 2024-07-01 | 1,690.00 | 1,720.00 | 1,670.00 | 1,705.00 | 14,188.63 | 4,226 |
| 2024-06-28 | 1,680.00 | 1,700.00 | 1,656.00 | 1,690.00 | 14,063.80 | 5,957 |
| 2024-06-27 | 1,678.00 | 1,697.00 | 1,648.00 | 1,685.00 | 14,022.20 | 9,044 |
| 2024-06-26 | 1,713.00 | 1,713.00 | 1,645.00 | 1,678.00 | 13,963.94 | 11,192 |
| 2024-06-25 | 1,680.00 | 1,700.00 | 1,650.00 | 1,679.00 | 13,972.27 | 6,334 |
| 2024-06-24 | 1,744.00 | 1,744.00 | 1,600.00 | 1,680.00 | 13,980.59 | 19,872 |
| 2024-06-21 | 1,770.00 | 1,790.00 | 1,700.00 | 1,745.00 | 14,521.50 | 6,097 |
| 2024-06-20 | 1,716.00 | 1,795.00 | 1,716.00 | 1,766.00 | 14,696.26 | 13,507 |
| 2024-06-19 | 1,710.00 | 1,730.00 | 1,672.00 | 1,711.00 | 14,238.56 | 8,180 |
| 2024-06-18 | 1,660.00 | 1,699.00 | 1,633.00 | 1,684.00 | 14,013.87 | 14,498 |
| 2024-06-17 | 1,707.00 | 1,707.00 | 1,633.00 | 1,640.00 | 13,647.72 | 23,768 |
| 2024-06-14 | 1,820.00 | 1,820.00 | 1,588.00 | 1,715.00 | 14,271.85 | 55,935 |
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.