ActRO Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 7,550.00 | 8,140.00 | 7,500.00 | 7,500.00 | 7,500.00 | 30,337 |
| 2026-07-21 | 7,010.00 | 7,510.00 | 7,000.00 | 7,400.00 | 7,400.00 | 18,648 |
| 2026-07-20 | 7,890.00 | 7,890.00 | 7,120.00 | 7,170.00 | 7,170.00 | 41,056 |
| 2026-07-16 | 8,270.00 | 8,280.00 | 7,700.00 | 7,890.00 | 7,890.00 | 13,996 |
| 2026-07-15 | 7,780.00 | 8,360.00 | 7,780.00 | 8,270.00 | 8,270.00 | 40,377 |
| 2026-07-14 | 7,840.00 | 8,200.00 | 7,320.00 | 7,640.00 | 7,640.00 | 52,964 |
| 2026-07-13 | 8,360.00 | 8,360.00 | 7,700.00 | 7,750.00 | 7,750.00 | 47,506 |
| 2026-07-10 | 7,760.00 | 8,250.00 | 7,610.00 | 8,200.00 | 8,200.00 | 42,576 |
| 2026-07-09 | 7,700.00 | 7,980.00 | 7,500.00 | 7,600.00 | 7,600.00 | 95,942 |
| 2026-07-08 | 8,280.00 | 8,280.00 | 7,520.00 | 7,660.00 | 7,660.00 | 42,434 |
| 2026-07-07 | 8,800.00 | 8,800.00 | 8,060.00 | 8,310.00 | 8,310.00 | 37,393 |
| 2026-07-06 | 8,790.00 | 8,940.00 | 8,330.00 | 8,700.00 | 8,700.00 | 35,397 |
| 2026-07-03 | 8,630.00 | 8,890.00 | 8,160.00 | 8,790.00 | 8,790.00 | 23,376 |
| 2026-07-02 | 9,430.00 | 9,430.00 | 8,570.00 | 8,630.00 | 8,630.00 | 35,468 |
| 2026-07-01 | 9,360.00 | 9,660.00 | 9,070.00 | 9,500.00 | 9,500.00 | 35,798 |
| 2026-06-30 | 9,710.00 | 9,790.00 | 9,230.00 | 9,540.00 | 9,540.00 | 20,255 |
| 2026-06-29 | 9,000.00 | 9,800.00 | 8,850.00 | 9,710.00 | 9,710.00 | 31,140 |
| 2026-06-26 | 9,470.00 | 9,900.00 | 8,650.00 | 9,000.00 | 9,000.00 | 90,481 |
| 2026-06-25 | 9,920.00 | 9,920.00 | 8,950.00 | 9,100.00 | 9,100.00 | 51,447 |
| 2026-06-24 | 9,540.00 | 9,800.00 | 9,320.00 | 9,650.00 | 9,650.00 | 26,069 |
| 2026-06-23 | 10,130.00 | 10,130.00 | 9,390.00 | 9,540.00 | 9,540.00 | 67,291 |
| 2026-06-22 | 10,540.00 | 10,990.00 | 9,900.00 | 10,130.00 | 10,130.00 | 112,356 |
| 2026-06-19 | 12,240.00 | 12,240.00 | 10,730.00 | 10,740.00 | 10,740.00 | 74,497 |
| 2026-06-18 | 12,990.00 | 13,600.00 | 12,030.00 | 12,110.00 | 12,110.00 | 119,749 |
| 2026-06-17 | 12,330.00 | 13,930.00 | 11,840.00 | 12,990.00 | 12,990.00 | 156,714 |
| 2026-06-16 | 11,780.00 | 12,400.00 | 11,550.00 | 12,290.00 | 12,290.00 | 54,891 |
| 2026-06-15 | 11,930.00 | 12,620.00 | 11,300.00 | 11,600.00 | 11,600.00 | 45,307 |
| 2026-06-12 | 11,650.00 | 12,100.00 | 11,600.00 | 11,790.00 | 11,790.00 | 41,205 |
| 2026-06-11 | 11,390.00 | 11,700.00 | 11,080.00 | 11,570.00 | 11,570.00 | 20,008 |
| 2026-06-10 | 11,840.00 | 12,110.00 | 11,200.00 | 11,450.00 | 11,450.00 | 38,811 |
| 2026-06-09 | 11,100.00 | 11,950.00 | 11,090.00 | 11,840.00 | 11,840.00 | 45,925 |
| 2026-06-08 | 11,500.00 | 11,580.00 | 10,800.00 | 10,940.00 | 10,940.00 | 83,428 |
| 2026-06-05 | 12,500.00 | 13,000.00 | 11,550.00 | 12,060.00 | 12,060.00 | 81,303 |
| 2026-06-04 | 12,500.00 | 13,150.00 | 12,160.00 | 12,470.00 | 12,470.00 | 69,467 |
| 2026-06-02 | 13,300.00 | 13,300.00 | 12,310.00 | 12,700.00 | 12,700.00 | 94,934 |
| 2026-06-01 | 13,650.00 | 13,760.00 | 12,500.00 | 13,190.00 | 13,190.00 | 115,016 |
| 2026-05-29 | 14,450.00 | 14,450.00 | 13,310.00 | 13,650.00 | 13,650.00 | 60,878 |
| 2026-05-28 | 14,560.00 | 15,300.00 | 13,570.00 | 14,150.00 | 14,150.00 | 109,882 |
| 2026-05-27 | 15,410.00 | 15,850.00 | 14,550.00 | 14,560.00 | 14,560.00 | 121,661 |
| 2026-05-26 | 16,860.00 | 16,860.00 | 15,060.00 | 15,150.00 | 15,150.00 | 91,097 |
| 2026-05-22 | 15,020.00 | 15,940.00 | 15,020.00 | 15,700.00 | 15,700.00 | 51,568 |
| 2026-05-21 | 15,000.00 | 15,650.00 | 14,700.00 | 15,020.00 | 15,020.00 | 81,207 |
| 2026-05-20 | 15,500.00 | 15,500.00 | 14,300.00 | 14,740.00 | 14,740.00 | 104,315 |
| 2026-05-19 | 15,930.00 | 16,400.00 | 15,060.00 | 15,500.00 | 15,500.00 | 130,541 |
| 2026-05-18 | 15,850.00 | 16,200.00 | 14,510.00 | 15,930.00 | 15,930.00 | 138,955 |
| 2026-05-15 | 16,400.00 | 16,880.00 | 15,550.00 | 15,900.00 | 15,900.00 | 114,875 |
| 2026-05-14 | 17,010.00 | 17,010.00 | 15,470.00 | 16,270.00 | 16,270.00 | 187,550 |
| 2026-05-13 | 18,180.00 | 18,180.00 | 16,560.00 | 16,710.00 | 16,710.00 | 248,321 |
| 2026-05-12 | 17,920.00 | 19,400.00 | 17,460.00 | 18,000.00 | 18,000.00 | 244,055 |
| 2026-05-11 | 18,910.00 | 18,910.00 | 17,240.00 | 17,920.00 | 17,920.00 | 226,765 |
| 2026-05-08 | 18,060.00 | 19,990.00 | 18,060.00 | 18,910.00 | 18,910.00 | 462,659 |
| 2026-05-07 | 17,350.00 | 18,420.00 | 16,840.00 | 18,050.00 | 18,050.00 | 235,824 |
| 2026-05-06 | 18,100.00 | 18,100.00 | 16,910.00 | 17,350.00 | 17,350.00 | 151,976 |
| 2026-05-04 | 18,300.00 | 18,750.00 | 17,630.00 | 18,100.00 | 18,100.00 | 314,473 |
| 2026-04-30 | 18,500.00 | 18,550.00 | 17,900.00 | 18,260.00 | 18,260.00 | 86,991 |
| 2026-04-29 | 18,900.00 | 18,980.00 | 18,020.00 | 18,250.00 | 18,250.00 | 137,434 |
| 2026-04-28 | 19,050.00 | 19,200.00 | 18,670.00 | 18,900.00 | 18,900.00 | 111,708 |
| 2026-04-27 | 19,500.00 | 19,770.00 | 18,830.00 | 19,050.00 | 19,050.00 | 188,986 |
| 2026-04-24 | 18,160.00 | 19,150.00 | 17,910.00 | 19,130.00 | 19,130.00 | 136,956 |
| 2026-04-23 | 19,480.00 | 19,490.00 | 17,810.00 | 18,160.00 | 18,160.00 | 323,282 |
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.