ActRO Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 19,520.00 | 19,920.00 | 18,650.00 | 19,450.00 | 19,450.00 | 167,924 |
| 2026-04-21 | 19,100.00 | 19,770.00 | 18,850.00 | 19,550.00 | 19,550.00 | 128,385 |
| 2026-04-20 | 19,620.00 | 20,000.00 | 18,790.00 | 19,050.00 | 19,050.00 | 127,209 |
| 2026-04-17 | 19,410.00 | 20,200.00 | 18,700.00 | 19,340.00 | 19,340.00 | 223,176 |
| 2026-04-16 | 18,600.00 | 19,800.00 | 18,360.00 | 19,110.00 | 19,110.00 | 236,981 |
| 2026-04-15 | 18,400.00 | 18,880.00 | 17,910.00 | 18,440.00 | 18,440.00 | 258,043 |
| 2026-04-14 | 16,060.00 | 18,300.00 | 16,060.00 | 17,810.00 | 17,810.00 | 289,361 |
| 2026-04-13 | 15,980.00 | 16,060.00 | 15,410.00 | 15,870.00 | 15,870.00 | 49,600 |
| 2026-04-10 | 15,980.00 | 16,260.00 | 15,640.00 | 16,000.00 | 16,000.00 | 85,028 |
| 2026-04-09 | 17,000.00 | 17,600.00 | 15,540.00 | 15,880.00 | 15,880.00 | 161,352 |
| 2026-04-08 | 16,250.00 | 17,060.00 | 16,100.00 | 17,000.00 | 17,000.00 | 126,218 |
| 2026-04-07 | 17,080.00 | 17,120.00 | 15,310.00 | 15,650.00 | 15,650.00 | 289,617 |
| 2026-04-06 | 17,120.00 | 17,280.00 | 15,700.00 | 16,780.00 | 16,780.00 | 866,629 |
| 2026-04-03 | 17,410.00 | 18,780.00 | 16,820.00 | 17,010.00 | 17,010.00 | 100,155 |
| 2026-04-02 | 18,160.00 | 18,890.00 | 16,800.00 | 17,180.00 | 17,180.00 | 198,028 |
| 2026-04-01 | 18,090.00 | 18,350.00 | 17,310.00 | 17,950.00 | 17,950.00 | 298,390 |
| 2026-03-31 | 18,200.00 | 18,200.00 | 16,860.00 | 16,900.00 | 16,900.00 | 189,800 |
| 2026-03-30 | 18,310.00 | 19,320.00 | 17,390.00 | 18,590.00 | 18,590.00 | 159,845 |
| 2026-03-27 | 18,800.00 | 19,880.00 | 18,440.00 | 19,370.00 | 19,370.00 | 138,714 |
| 2026-03-26 | 20,200.00 | 20,200.00 | 18,800.00 | 18,880.00 | 18,880.00 | 202,203 |
| 2026-03-25 | 19,600.00 | 21,100.00 | 19,530.00 | 20,100.00 | 20,100.00 | 156,289 |
| 2026-03-24 | 19,700.00 | 19,910.00 | 18,700.00 | 19,600.00 | 19,600.00 | 194,708 |
| 2026-03-23 | 21,500.00 | 21,500.00 | 18,190.00 | 19,120.00 | 19,120.00 | 438,081 |
| 2026-03-20 | 22,700.00 | 23,400.00 | 21,400.00 | 22,100.00 | 22,100.00 | 130,209 |
| 2026-03-19 | 22,000.00 | 24,150.00 | 21,150.00 | 22,700.00 | 22,700.00 | 226,838 |
| 2026-03-18 | 23,650.00 | 23,650.00 | 22,050.00 | 22,300.00 | 22,300.00 | 198,061 |
| 2026-03-17 | 23,800.00 | 23,800.00 | 22,550.00 | 22,750.00 | 22,750.00 | 122,152 |
| 2026-03-16 | 24,600.00 | 25,100.00 | 22,850.00 | 23,200.00 | 23,200.00 | 214,165 |
| 2026-03-13 | 27,500.00 | 27,500.00 | 23,700.00 | 24,600.00 | 24,600.00 | 571,336 |
| 2026-03-12 | 28,750.00 | 29,600.00 | 27,350.00 | 27,800.00 | 27,800.00 | 200,624 |
| 2026-03-11 | 25,900.00 | 29,400.00 | 25,900.00 | 28,800.00 | 28,800.00 | 443,688 |
| 2026-03-10 | 23,700.00 | 26,350.00 | 23,100.00 | 25,950.00 | 25,950.00 | 510,184 |
| 2026-03-09 | 22,800.00 | 23,500.00 | 21,000.00 | 21,950.00 | 21,950.00 | 231,802 |
| 2026-03-06 | 26,400.00 | 26,850.00 | 22,750.00 | 24,550.00 | 24,550.00 | 536,776 |
| 2026-03-05 | 28,000.00 | 30,000.00 | 25,100.00 | 26,600.00 | 26,600.00 | 375,459 |
| 2026-03-04 | 26,500.00 | 31,250.00 | 26,000.00 | 26,200.00 | 26,200.00 | 523,445 |
| 2026-03-03 | 27,400.00 | 30,700.00 | 27,000.00 | 28,000.00 | 28,000.00 | 327,146 |
| 2026-02-27 | 26,250.00 | 29,250.00 | 25,850.00 | 29,250.00 | 29,250.00 | 210,250 |
| 2026-02-26 | 25,600.00 | 27,700.00 | 25,600.00 | 26,850.00 | 26,850.00 | 219,596 |
| 2026-02-25 | 25,200.00 | 26,550.00 | 24,550.00 | 25,500.00 | 25,500.00 | 228,108 |
| 2026-02-24 | 23,150.00 | 26,200.00 | 22,500.00 | 25,200.00 | 25,200.00 | 258,624 |
| 2026-02-23 | 26,100.00 | 26,150.00 | 21,750.00 | 23,250.00 | 23,250.00 | 511,403 |
| 2026-02-20 | 27,050.00 | 27,050.00 | 24,900.00 | 25,550.00 | 25,550.00 | 209,886 |
| 2026-02-19 | 29,100.00 | 29,100.00 | 26,000.00 | 27,050.00 | 27,050.00 | 286,612 |
| 2026-02-13 | 29,500.00 | 30,050.00 | 28,000.00 | 28,400.00 | 28,400.00 | 177,998 |
| 2026-02-12 | 27,700.00 | 30,200.00 | 27,550.00 | 29,700.00 | 29,700.00 | 176,657 |
| 2026-02-11 | 26,400.00 | 28,500.00 | 25,850.00 | 27,900.00 | 27,900.00 | 127,379 |
| 2026-02-10 | 28,900.00 | 29,350.00 | 26,000.00 | 26,400.00 | 26,400.00 | 197,329 |
| 2026-02-09 | 27,700.00 | 29,950.00 | 27,300.00 | 28,000.00 | 28,000.00 | 219,545 |
| 2026-02-06 | 27,800.00 | 28,150.00 | 26,050.00 | 26,350.00 | 26,350.00 | 296,208 |
| 2026-02-05 | 29,400.00 | 30,550.00 | 27,900.00 | 28,800.00 | 28,800.00 | 787,943 |
| 2026-02-04 | 27,900.00 | 32,700.00 | 27,900.00 | 30,750.00 | 30,750.00 | 673,158 |
| 2026-02-03 | 23,400.00 | 28,050.00 | 23,400.00 | 27,800.00 | 27,800.00 | 536,512 |
| 2026-02-02 | 23,000.00 | 24,500.00 | 21,950.00 | 23,350.00 | 23,350.00 | 346,732 |
| 2026-01-30 | 22,250.00 | 23,500.00 | 21,000.00 | 23,000.00 | 23,000.00 | 251,351 |
| 2026-01-29 | 23,100.00 | 23,100.00 | 21,450.00 | 21,450.00 | 21,450.00 | 243,035 |
| 2026-01-28 | 20,100.00 | 22,900.00 | 19,830.00 | 22,550.00 | 22,550.00 | 426,203 |
| 2026-01-27 | 20,900.00 | 20,900.00 | 19,670.00 | 20,100.00 | 20,100.00 | 171,387 |
| 2026-01-26 | 19,090.00 | 21,500.00 | 18,130.00 | 20,850.00 | 20,850.00 | 401,139 |
| 2026-01-23 | 19,040.00 | 19,770.00 | 18,070.00 | 19,090.00 | 19,090.00 | 260,635 |
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.