ActRO Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6,890.00 | 6,950.00 | 6,790.00 | 6,940.00 | 6,759.60 | 4,112 |
| 2024-07-26 | 6,700.00 | 6,900.00 | 6,700.00 | 6,890.00 | 6,710.90 | 7,633 |
| 2024-07-25 | 6,920.00 | 6,920.00 | 6,760.00 | 6,800.00 | 6,623.24 | 15,636 |
| 2024-07-24 | 6,910.00 | 6,970.00 | 6,800.00 | 6,920.00 | 6,740.12 | 25,664 |
| 2024-07-23 | 7,000.00 | 7,090.00 | 6,900.00 | 7,050.00 | 6,866.74 | 13,121 |
| 2024-07-22 | 7,080.00 | 7,100.00 | 6,910.00 | 7,000.00 | 6,818.04 | 20,494 |
| 2024-07-19 | 7,080.00 | 7,080.00 | 6,970.00 | 7,070.00 | 6,886.22 | 13,808 |
| 2024-07-18 | 7,060.00 | 7,170.00 | 6,990.00 | 7,120.00 | 6,934.92 | 14,572 |
| 2024-07-17 | 7,100.00 | 7,170.00 | 7,020.00 | 7,090.00 | 6,905.70 | 16,685 |
| 2024-07-16 | 7,120.00 | 7,150.00 | 7,040.00 | 7,130.00 | 6,944.66 | 8,405 |
| 2024-07-15 | 7,110.00 | 7,150.00 | 7,010.00 | 7,120.00 | 6,934.92 | 12,880 |
| 2024-07-12 | 7,170.00 | 7,170.00 | 7,090.00 | 7,090.00 | 6,905.70 | 15,202 |
| 2024-07-11 | 7,110.00 | 7,180.00 | 7,100.00 | 7,170.00 | 6,983.62 | 11,447 |
| 2024-07-10 | 7,210.00 | 7,230.00 | 7,090.00 | 7,170.00 | 6,983.62 | 13,177 |
| 2024-07-09 | 7,280.00 | 7,280.00 | 7,110.00 | 7,210.00 | 7,022.58 | 16,932 |
| 2024-07-08 | 7,300.00 | 7,340.00 | 7,200.00 | 7,270.00 | 7,081.02 | 10,162 |
| 2024-07-05 | 7,500.00 | 7,500.00 | 7,220.00 | 7,300.00 | 7,110.24 | 12,223 |
| 2024-07-04 | 7,160.00 | 7,410.00 | 7,100.00 | 7,280.00 | 7,090.76 | 19,216 |
| 2024-07-03 | 7,160.00 | 7,230.00 | 7,050.00 | 7,170.00 | 6,983.62 | 18,702 |
| 2024-07-02 | 7,240.00 | 7,240.00 | 7,020.00 | 7,140.00 | 6,954.40 | 19,178 |
| 2024-07-01 | 7,170.00 | 7,240.00 | 7,090.00 | 7,240.00 | 7,051.80 | 10,704 |
| 2024-06-28 | 7,120.00 | 7,220.00 | 7,100.00 | 7,200.00 | 7,012.84 | 6,004 |
| 2024-06-27 | 7,250.00 | 7,250.00 | 7,110.00 | 7,190.00 | 7,003.10 | 15,680 |
| 2024-06-26 | 7,250.00 | 7,250.00 | 7,120.00 | 7,190.00 | 7,003.10 | 20,651 |
| 2024-06-25 | 7,200.00 | 7,280.00 | 7,130.00 | 7,250.00 | 7,061.54 | 17,245 |
| 2024-06-24 | 7,290.00 | 7,300.00 | 7,170.00 | 7,280.00 | 7,090.76 | 23,898 |
| 2024-06-21 | 7,370.00 | 7,420.00 | 7,260.00 | 7,290.00 | 7,100.50 | 8,648 |
| 2024-06-20 | 7,390.00 | 7,410.00 | 7,300.00 | 7,390.00 | 7,197.90 | 9,787 |
| 2024-06-19 | 7,380.00 | 7,410.00 | 7,280.00 | 7,400.00 | 7,207.64 | 11,519 |
| 2024-06-18 | 7,420.00 | 7,450.00 | 7,260.00 | 7,380.00 | 7,188.16 | 22,350 |
| 2024-06-17 | 7,440.00 | 7,510.00 | 7,330.00 | 7,420.00 | 7,227.12 | 9,439 |
| 2024-06-14 | 7,640.00 | 7,690.00 | 7,370.00 | 7,490.00 | 7,295.30 | 37,820 |
| 2024-06-13 | 7,630.00 | 7,740.00 | 7,480.00 | 7,640.00 | 7,441.40 | 31,973 |
| 2024-06-12 | 7,600.00 | 7,900.00 | 7,560.00 | 7,660.00 | 7,460.88 | 142,821 |
| 2024-06-11 | 7,390.00 | 7,520.00 | 7,250.00 | 7,400.00 | 7,207.64 | 27,011 |
| 2024-06-10 | 7,260.00 | 7,420.00 | 7,150.00 | 7,360.00 | 7,168.68 | 17,337 |
| 2024-06-07 | 7,240.00 | 7,260.00 | 7,150.00 | 7,260.00 | 7,071.28 | 16,134 |
| 2024-06-05 | 7,200.00 | 7,270.00 | 7,180.00 | 7,230.00 | 7,042.06 | 11,777 |
| 2024-06-04 | 7,340.00 | 7,340.00 | 7,160.00 | 7,230.00 | 7,042.06 | 26,778 |
| 2024-06-03 | 7,400.00 | 7,440.00 | 7,270.00 | 7,340.00 | 7,149.20 | 26,869 |
| 2024-05-31 | 7,500.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,207.64 | 13,079 |
| 2024-05-30 | 7,390.00 | 7,480.00 | 7,260.00 | 7,480.00 | 7,285.56 | 14,699 |
| 2024-05-29 | 7,430.00 | 7,430.00 | 7,250.00 | 7,400.00 | 7,207.64 | 14,900 |
| 2024-05-28 | 7,350.00 | 7,460.00 | 7,310.00 | 7,430.00 | 7,236.86 | 24,281 |
| 2024-05-27 | 7,580.00 | 7,690.00 | 7,400.00 | 7,460.00 | 7,266.08 | 23,440 |
| 2024-05-24 | 7,430.00 | 7,600.00 | 7,300.00 | 7,540.00 | 7,344.00 | 31,765 |
| 2024-05-23 | 7,380.00 | 7,460.00 | 7,280.00 | 7,400.00 | 7,207.64 | 15,060 |
| 2024-05-22 | 7,490.00 | 7,490.00 | 7,300.00 | 7,350.00 | 7,158.94 | 17,549 |
| 2024-05-21 | 7,400.00 | 7,480.00 | 7,330.00 | 7,410.00 | 7,217.38 | 24,728 |
| 2024-05-20 | 7,530.00 | 7,530.00 | 7,330.00 | 7,450.00 | 7,256.34 | 40,621 |
| 2024-05-17 | 7,570.00 | 8,480.00 | 7,410.00 | 7,520.00 | 7,324.52 | 554,288 |
| 2024-05-16 | 7,570.00 | 7,640.00 | 7,430.00 | 7,630.00 | 7,431.66 | 22,091 |
| 2024-05-14 | 7,590.00 | 7,590.00 | 7,400.00 | 7,560.00 | 7,363.48 | 23,286 |
| 2024-05-13 | 7,620.00 | 7,690.00 | 7,450.00 | 7,520.00 | 7,324.52 | 17,973 |
| 2024-05-10 | 7,760.00 | 7,760.00 | 7,530.00 | 7,690.00 | 7,490.10 | 16,033 |
| 2024-05-09 | 7,630.00 | 7,740.00 | 7,610.00 | 7,670.00 | 7,470.62 | 8,369 |
| 2024-05-08 | 7,630.00 | 7,750.00 | 7,520.00 | 7,720.00 | 7,519.33 | 16,626 |
| 2024-05-07 | 7,750.00 | 7,770.00 | 7,550.00 | 7,630.00 | 7,431.66 | 15,770 |
| 2024-05-03 | 7,750.00 | 7,750.00 | 7,680.00 | 7,730.00 | 7,529.07 | 9,997 |
| 2024-05-02 | 7,700.00 | 7,750.00 | 7,600.00 | 7,730.00 | 7,529.07 | 13,759 |
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.