Aroot Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5,720.00 | 5,720.00 | 5,280.00 | 5,400.00 | 5,400.00 | 2,657 |
| 2026-10-19 | 5,600.00 | 5,880.00 | 5,450.00 | 5,720.00 | 5,720.00 | 7,598 |
| 2026-10-16 | 5,600.00 | 5,680.00 | 5,560.00 | 5,570.00 | 5,570.00 | 1,770 |
| 2026-10-15 | 5,660.00 | 5,980.00 | 5,610.00 | 5,690.00 | 5,690.00 | 2,022 |
| 2026-10-14 | 5,820.00 | 6,230.00 | 5,710.00 | 5,710.00 | 5,710.00 | 6,295 |
| 2026-10-13 | 5,860.00 | 6,270.00 | 5,860.00 | 5,920.00 | 5,920.00 | 1,140 |
| 2026-10-12 | 5,740.00 | 6,350.00 | 5,700.00 | 6,160.00 | 6,160.00 | 7,070 |
| 2026-10-08 | 6,110.00 | 6,550.00 | 6,070.00 | 6,280.00 | 6,280.00 | 923 |
| 2026-10-07 | 6,600.00 | 6,600.00 | 6,120.00 | 6,200.00 | 6,200.00 | 2,907 |
| 2026-10-06 | 6,480.00 | 6,560.00 | 6,310.00 | 6,310.00 | 6,310.00 | 1,131 |
| 2026-10-02 | 6,140.00 | 6,520.00 | 6,140.00 | 6,410.00 | 6,410.00 | 2,216 |
| 2026-10-01 | 6,200.00 | 6,500.00 | 6,190.00 | 6,260.00 | 6,260.00 | 3,947 |
| 2026-09-30 | 6,250.00 | 6,660.00 | 6,250.00 | 6,320.00 | 6,320.00 | 1,833 |
| 2026-09-29 | 6,500.00 | 6,500.00 | 6,210.00 | 6,250.00 | 6,250.00 | 4,034 |
| 2026-09-28 | 6,650.00 | 6,690.00 | 6,500.00 | 6,500.00 | 6,500.00 | 4,245 |
| 2026-09-23 | 6,650.00 | 6,980.00 | 6,650.00 | 6,650.00 | 6,650.00 | 12,235 |
| 2026-09-22 | 6,600.00 | 7,990.00 | 6,580.00 | 6,810.00 | 6,810.00 | 69,462 |
| 2026-09-21 | 6,830.00 | 6,830.00 | 6,540.00 | 6,680.00 | 6,680.00 | 1,048 |
| 2026-09-18 | 6,700.00 | 6,760.00 | 6,640.00 | 6,700.00 | 6,700.00 | 619 |
| 2026-09-17 | 6,700.00 | 6,700.00 | 6,630.00 | 6,680.00 | 6,680.00 | 806 |
| 2026-09-16 | 6,650.00 | 6,750.00 | 6,500.00 | 6,670.00 | 6,670.00 | 6,451 |
| 2026-09-15 | 6,710.00 | 6,820.00 | 6,640.00 | 6,650.00 | 6,650.00 | 1,900 |
| 2026-09-14 | 6,880.00 | 6,880.00 | 6,350.00 | 6,710.00 | 6,710.00 | 1,919 |
| 2026-09-11 | 6,880.00 | 6,950.00 | 6,610.00 | 6,740.00 | 6,740.00 | 2,050 |
| 2026-09-10 | 6,800.00 | 6,800.00 | 6,640.00 | 6,740.00 | 6,740.00 | 3,830 |
| 2026-09-09 | 6,720.00 | 6,930.00 | 6,640.00 | 6,830.00 | 6,830.00 | 4,255 |
| 2026-09-08 | 7,020.00 | 7,020.00 | 6,720.00 | 6,790.00 | 6,790.00 | 5,189 |
| 2026-09-07 | 7,250.00 | 7,250.00 | 6,900.00 | 7,020.00 | 7,020.00 | 8,674 |
| 2026-09-04 | 6,970.00 | 7,650.00 | 6,950.00 | 7,250.00 | 7,250.00 | 47,693 |
| 2026-09-03 | 7,040.00 | 7,040.00 | 6,660.00 | 6,970.00 | 6,970.00 | 4,007 |
| 2026-09-02 | 7,000.00 | 7,000.00 | 6,500.00 | 7,000.00 | 7,000.00 | 3,619 |
| 2026-09-01 | 6,440.00 | 6,950.00 | 6,300.00 | 6,760.00 | 6,760.00 | 16,259 |
| 2026-08-31 | 6,550.00 | 6,650.00 | 6,290.00 | 6,440.00 | 6,440.00 | 5,466 |
| 2026-08-28 | 6,860.00 | 6,860.00 | 6,490.00 | 6,550.00 | 6,550.00 | 5,341 |
| 2026-08-27 | 6,850.00 | 7,120.00 | 6,590.00 | 6,850.00 | 6,850.00 | 5,731 |
| 2026-08-26 | 6,800.00 | 7,130.00 | 6,500.00 | 6,850.00 | 6,850.00 | 5,227 |
| 2026-08-25 | 6,870.00 | 6,890.00 | 6,560.00 | 6,800.00 | 6,800.00 | 2,532 |
| 2026-08-24 | 6,700.00 | 7,000.00 | 6,680.00 | 6,890.00 | 6,890.00 | 5,644 |
| 2026-08-21 | 6,700.00 | 7,170.00 | 6,600.00 | 6,710.00 | 6,710.00 | 21,742 |
| 2026-08-20 | 6,650.00 | 7,000.00 | 6,570.00 | 6,710.00 | 6,710.00 | 4,444 |
| 2026-08-19 | 6,800.00 | 6,800.00 | 6,560.00 | 6,690.00 | 6,690.00 | 3,228 |
| 2026-08-18 | 6,740.00 | 7,000.00 | 6,580.00 | 6,800.00 | 6,800.00 | 3,545 |
| 2026-08-14 | 6,830.00 | 6,900.00 | 6,350.00 | 6,790.00 | 6,790.00 | 6,040 |
| 2026-08-13 | 7,140.00 | 7,140.00 | 6,810.00 | 6,840.00 | 6,840.00 | 10,448 |
| 2026-08-12 | 7,110.00 | 7,350.00 | 6,630.00 | 7,140.00 | 7,140.00 | 39,497 |
| 2026-08-11 | 5,700.00 | 7,400.00 | 5,590.00 | 7,100.00 | 7,100.00 | 70,696 |
| 2026-08-10 | 5,650.00 | 5,710.00 | 5,400.00 | 5,710.00 | 5,710.00 | 4,439 |
| 2026-08-07 | 5,510.00 | 5,700.00 | 5,320.00 | 5,650.00 | 5,650.00 | 6,555 |
| 2026-08-06 | 5,480.00 | 5,620.00 | 5,400.00 | 5,580.00 | 5,580.00 | 6,848 |
| 2026-08-05 | 5,510.00 | 5,620.00 | 5,460.00 | 5,460.00 | 5,460.00 | 5,242 |
| 2026-08-04 | 5,310.00 | 5,520.00 | 5,310.00 | 5,520.00 | 5,520.00 | 5,473 |
| 2026-08-03 | 5,380.00 | 5,380.00 | 5,200.00 | 5,310.00 | 5,310.00 | 902 |
| 2026-07-31 | 5,390.00 | 5,390.00 | 5,000.00 | 5,300.00 | 5,300.00 | 9,871 |
| 2026-07-30 | 5,570.00 | 5,570.00 | 5,010.00 | 5,100.00 | 5,100.00 | 948 |
| 2026-07-29 | 5,380.00 | 5,380.00 | 4,960.00 | 5,150.00 | 5,150.00 | 10,037 |
| 2026-07-28 | 5,240.00 | 5,380.00 | 5,040.00 | 5,100.00 | 5,100.00 | 1,432 |
| 2026-07-27 | 5,400.00 | 5,400.00 | 5,140.00 | 5,280.00 | 5,280.00 | 4,107 |
| 2026-07-24 | 5,200.00 | 5,200.00 | 5,020.00 | 5,140.00 | 5,140.00 | 2,095 |
| 2026-07-23 | 5,090.00 | 5,090.00 | 4,990.00 | 5,040.00 | 5,040.00 | 2,633 |
| 2026-07-22 | 5,100.00 | 5,290.00 | 5,000.00 | 5,100.00 | 5,100.00 | 1,797 |
Page 1 of 20 · 1,177 trading daysOlder →
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.