ActRO Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 9,820.00 | 9,900.00 | 9,460.00 | 9,570.00 | 9,570.00 | 5,562 |
| 2026-10-20 | 9,940.00 | 10,200.00 | 9,380.00 | 9,480.00 | 9,480.00 | 23,907 |
| 2026-10-19 | 9,590.00 | 9,950.00 | 9,590.00 | 9,950.00 | 9,950.00 | 11,191 |
| 2026-10-16 | 10,050.00 | 10,050.00 | 9,600.00 | 9,810.00 | 9,810.00 | 9,672 |
| 2026-10-15 | 10,010.00 | 10,010.00 | 9,310.00 | 9,610.00 | 9,610.00 | 24,761 |
| 2026-10-14 | 10,440.00 | 10,910.00 | 10,100.00 | 10,400.00 | 10,400.00 | 19,449 |
| 2026-10-13 | 11,150.00 | 11,150.00 | 10,140.00 | 10,450.00 | 10,450.00 | 32,950 |
| 2026-10-12 | 11,380.00 | 11,970.00 | 11,140.00 | 11,330.00 | 11,330.00 | 32,390 |
| 2026-10-08 | 11,310.00 | 11,700.00 | 10,830.00 | 11,460.00 | 11,460.00 | 20,278 |
| 2026-10-07 | 11,680.00 | 12,390.00 | 11,270.00 | 11,310.00 | 11,310.00 | 46,336 |
| 2026-10-06 | 11,290.00 | 11,330.00 | 10,610.00 | 11,290.00 | 11,290.00 | 27,029 |
| 2026-10-02 | 11,820.00 | 11,820.00 | 11,130.00 | 11,160.00 | 11,160.00 | 33,678 |
| 2026-10-01 | 11,810.00 | 12,330.00 | 11,290.00 | 11,440.00 | 11,440.00 | 90,425 |
| 2026-09-30 | 11,500.00 | 11,780.00 | 11,340.00 | 11,420.00 | 11,420.00 | 24,132 |
| 2026-09-29 | 11,600.00 | 11,600.00 | 11,100.00 | 11,290.00 | 11,290.00 | 68,851 |
| 2026-09-28 | 12,700.00 | 12,700.00 | 11,570.00 | 11,830.00 | 11,830.00 | 62,102 |
| 2026-09-23 | 12,600.00 | 12,880.00 | 12,310.00 | 12,450.00 | 12,450.00 | 46,745 |
| 2026-09-22 | 13,270.00 | 13,510.00 | 12,520.00 | 12,740.00 | 12,740.00 | 48,182 |
| 2026-09-21 | 13,990.00 | 14,370.00 | 13,030.00 | 13,160.00 | 13,160.00 | 76,204 |
| 2026-09-18 | 12,950.00 | 13,880.00 | 12,920.00 | 13,690.00 | 13,690.00 | 79,541 |
| 2026-09-17 | 12,600.00 | 12,970.00 | 12,600.00 | 12,920.00 | 12,920.00 | 27,973 |
| 2026-09-16 | 13,300.00 | 13,490.00 | 12,590.00 | 12,590.00 | 12,590.00 | 57,089 |
| 2026-09-15 | 12,790.00 | 13,540.00 | 12,610.00 | 13,300.00 | 13,300.00 | 84,320 |
| 2026-09-14 | 12,160.00 | 13,200.00 | 11,720.00 | 12,790.00 | 12,790.00 | 76,131 |
| 2026-09-11 | 12,330.00 | 12,780.00 | 12,090.00 | 12,160.00 | 12,160.00 | 41,798 |
| 2026-09-10 | 12,740.00 | 12,740.00 | 12,030.00 | 12,320.00 | 12,320.00 | 37,262 |
| 2026-09-09 | 12,300.00 | 13,200.00 | 12,100.00 | 12,400.00 | 12,400.00 | 57,495 |
| 2026-09-08 | 11,360.00 | 14,100.00 | 11,360.00 | 12,350.00 | 12,350.00 | 250,432 |
| 2026-09-07 | 12,250.00 | 12,250.00 | 11,040.00 | 11,330.00 | 11,330.00 | 85,033 |
| 2026-09-04 | 11,900.00 | 12,680.00 | 11,860.00 | 11,900.00 | 11,900.00 | 51,888 |
| 2026-09-03 | 12,520.00 | 12,890.00 | 11,880.00 | 11,900.00 | 11,900.00 | 86,652 |
| 2026-09-02 | 11,810.00 | 12,700.00 | 11,440.00 | 12,330.00 | 12,330.00 | 82,635 |
| 2026-09-01 | 12,400.00 | 12,400.00 | 11,400.00 | 11,800.00 | 11,800.00 | 76,100 |
| 2026-08-31 | 10,240.00 | 11,920.00 | 9,840.00 | 11,820.00 | 11,820.00 | 163,954 |
| 2026-08-28 | 10,150.00 | 10,450.00 | 9,820.00 | 10,150.00 | 10,150.00 | 87,436 |
| 2026-08-27 | 9,160.00 | 10,450.00 | 9,030.00 | 10,070.00 | 10,070.00 | 228,814 |
| 2026-08-26 | 8,120.00 | 9,410.00 | 7,900.00 | 9,000.00 | 9,000.00 | 142,549 |
| 2026-08-25 | 7,490.00 | 8,090.00 | 7,130.00 | 7,810.00 | 7,810.00 | 24,730 |
| 2026-08-24 | 7,600.00 | 7,600.00 | 7,280.00 | 7,490.00 | 7,490.00 | 10,290 |
| 2026-08-21 | 7,850.00 | 8,020.00 | 7,300.00 | 7,480.00 | 7,480.00 | 24,082 |
| 2026-08-20 | 7,500.00 | 8,030.00 | 7,500.00 | 7,850.00 | 7,850.00 | 22,013 |
| 2026-08-19 | 7,610.00 | 8,030.00 | 7,410.00 | 7,500.00 | 7,500.00 | 19,621 |
| 2026-08-18 | 7,880.00 | 8,040.00 | 7,390.00 | 7,610.00 | 7,610.00 | 47,075 |
| 2026-08-14 | 8,330.00 | 8,740.00 | 7,050.00 | 7,880.00 | 7,880.00 | 198,230 |
| 2026-08-13 | 8,600.00 | 8,800.00 | 8,320.00 | 8,330.00 | 8,330.00 | 20,457 |
| 2026-08-12 | 8,130.00 | 8,550.00 | 7,900.00 | 8,490.00 | 8,490.00 | 27,948 |
| 2026-08-11 | 8,590.00 | 8,590.00 | 8,070.00 | 8,220.00 | 8,220.00 | 19,485 |
| 2026-08-10 | 7,970.00 | 8,340.00 | 7,820.00 | 8,340.00 | 8,340.00 | 28,002 |
| 2026-08-07 | 8,120.00 | 8,120.00 | 7,530.00 | 7,740.00 | 7,740.00 | 31,127 |
| 2026-08-06 | 8,000.00 | 8,100.00 | 7,700.00 | 7,900.00 | 7,900.00 | 28,717 |
| 2026-08-05 | 7,850.00 | 8,140.00 | 7,510.00 | 8,000.00 | 8,000.00 | 49,192 |
| 2026-08-04 | 7,440.00 | 8,140.00 | 7,330.00 | 7,610.00 | 7,610.00 | 53,725 |
| 2026-08-03 | 6,620.00 | 8,400.00 | 6,620.00 | 7,520.00 | 7,520.00 | 175,460 |
| 2026-07-31 | 6,200.00 | 7,150.00 | 6,200.00 | 6,880.00 | 6,880.00 | 72,417 |
| 2026-07-30 | 4,550.00 | 6,510.00 | 4,550.00 | 6,200.00 | 6,200.00 | 43,764 |
| 2026-07-29 | 6,980.00 | 7,020.00 | 6,150.00 | 6,230.00 | 6,230.00 | 96,393 |
| 2026-07-28 | 7,600.00 | 7,600.00 | 6,800.00 | 6,940.00 | 6,940.00 | 43,064 |
| 2026-07-27 | 7,300.00 | 7,690.00 | 7,270.00 | 7,590.00 | 7,590.00 | 32,060 |
| 2026-07-24 | 7,690.00 | 7,800.00 | 7,180.00 | 7,200.00 | 7,200.00 | 16,877 |
| 2026-07-23 | 7,520.00 | 8,000.00 | 7,520.00 | 7,880.00 | 7,880.00 | 17,183 |
Page 1 of 21 · 1,228 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
| 2019-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.