ActRO Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 21,050.00 | 21,150.00 | 17,700.00 | 18,850.00 | 18,850.00 | 511,855 |
| 2026-01-21 | 19,270.00 | 21,350.00 | 19,260.00 | 20,650.00 | 20,650.00 | 343,239 |
| 2026-01-20 | 21,050.00 | 21,600.00 | 19,140.00 | 19,990.00 | 19,990.00 | 410,926 |
| 2026-01-19 | 23,000.00 | 23,550.00 | 20,400.00 | 21,050.00 | 21,050.00 | 651,678 |
| 2026-01-16 | 22,250.00 | 24,400.00 | 21,700.00 | 23,750.00 | 23,750.00 | 577,132 |
| 2026-01-15 | 23,650.00 | 23,700.00 | 21,450.00 | 22,250.00 | 22,250.00 | 389,697 |
| 2026-01-14 | 20,400.00 | 22,750.00 | 20,250.00 | 22,550.00 | 22,550.00 | 573,444 |
| 2026-01-13 | 19,840.00 | 21,100.00 | 19,550.00 | 20,400.00 | 20,400.00 | 367,802 |
| 2026-01-12 | 19,100.00 | 22,000.00 | 18,830.00 | 19,820.00 | 19,820.00 | 1,103,092 |
| 2026-01-09 | 17,100.00 | 18,680.00 | 17,100.00 | 18,410.00 | 18,410.00 | 298,455 |
| 2026-01-08 | 17,750.00 | 18,210.00 | 16,900.00 | 17,420.00 | 17,420.00 | 305,286 |
| 2026-01-07 | 15,330.00 | 17,690.00 | 15,330.00 | 17,600.00 | 17,600.00 | 605,529 |
| 2026-01-06 | 16,930.00 | 18,620.00 | 14,600.00 | 15,000.00 | 15,000.00 | 754,336 |
| 2026-01-05 | 17,050.00 | 19,190.00 | 16,870.00 | 16,910.00 | 16,910.00 | 327,520 |
| 2026-01-02 | 16,160.00 | 17,500.00 | 15,700.00 | 17,040.00 | 17,040.00 | 225,064 |
| 2025-12-30 | 15,410.00 | 16,800.00 | 15,300.00 | 16,160.00 | 16,160.00 | 154,560 |
| 2025-12-29 | 14,990.00 | 15,980.00 | 13,680.00 | 15,710.00 | 15,710.00 | 179,067 |
| 2025-12-26 | 14,010.00 | 14,800.00 | 13,090.00 | 14,270.00 | 14,170.00 | 289,133 |
| 2025-12-24 | 15,620.00 | 16,020.00 | 13,800.00 | 14,110.00 | 14,011.12 | 356,341 |
| 2025-12-23 | 16,900.00 | 16,900.00 | 15,390.00 | 15,560.00 | 15,450.96 | 307,708 |
| 2025-12-22 | 13,820.00 | 17,000.00 | 12,450.00 | 16,200.00 | 16,086.48 | 629,322 |
| 2025-12-19 | 12,350.00 | 13,700.00 | 12,270.00 | 13,690.00 | 13,594.06 | 182,263 |
| 2025-12-18 | 12,750.00 | 12,990.00 | 12,270.00 | 12,550.00 | 12,462.05 | 162,643 |
| 2025-12-17 | 11,650.00 | 12,750.00 | 10,800.00 | 12,750.00 | 12,660.65 | 295,320 |
| 2025-12-16 | 10,200.00 | 12,930.00 | 10,010.00 | 11,650.00 | 11,568.36 | 2,269,874 |
| 2025-12-15 | 8,700.00 | 10,080.00 | 8,620.00 | 9,950.00 | 9,880.27 | 608,608 |
| 2025-12-12 | 7,640.00 | 8,730.00 | 7,430.00 | 8,550.00 | 8,490.08 | 423,164 |
| 2025-12-11 | 7,350.00 | 7,530.00 | 7,340.00 | 7,510.00 | 7,457.37 | 107,486 |
| 2025-12-10 | 7,100.00 | 7,300.00 | 6,910.00 | 7,290.00 | 7,238.91 | 91,873 |
| 2025-12-09 | 7,000.00 | 7,190.00 | 6,750.00 | 7,010.00 | 6,960.88 | 78,139 |
| 2025-12-08 | 6,580.00 | 6,880.00 | 6,580.00 | 6,750.00 | 6,702.70 | 29,665 |
| 2025-12-05 | 6,540.00 | 6,660.00 | 6,480.00 | 6,620.00 | 6,573.61 | 29,162 |
| 2025-12-04 | 6,280.00 | 6,930.00 | 6,220.00 | 6,500.00 | 6,454.45 | 150,018 |
| 2025-12-03 | 6,220.00 | 6,460.00 | 6,190.00 | 6,340.00 | 6,295.57 | 25,983 |
| 2025-12-02 | 6,230.00 | 6,320.00 | 6,190.00 | 6,260.00 | 6,216.13 | 8,097 |
| 2025-12-01 | 6,120.00 | 6,330.00 | 5,960.00 | 6,290.00 | 6,245.92 | 20,741 |
| 2025-11-28 | 6,100.00 | 6,100.00 | 5,980.00 | 6,060.00 | 6,017.53 | 10,192 |
| 2025-11-27 | 5,950.00 | 6,060.00 | 5,950.00 | 6,020.00 | 5,977.81 | 15,443 |
| 2025-11-26 | 5,990.00 | 6,100.00 | 5,950.00 | 6,070.00 | 6,027.46 | 68,720 |
| 2025-11-25 | 5,760.00 | 5,920.00 | 5,700.00 | 5,890.00 | 5,848.72 | 11,562 |
| 2025-11-24 | 5,680.00 | 5,760.00 | 5,610.00 | 5,720.00 | 5,679.92 | 18,121 |
| 2025-11-21 | 5,690.00 | 5,800.00 | 5,610.00 | 5,680.00 | 5,640.20 | 25,942 |
| 2025-11-20 | 5,850.00 | 5,950.00 | 5,790.00 | 5,830.00 | 5,789.15 | 8,715 |
| 2025-11-19 | 6,040.00 | 6,080.00 | 5,770.00 | 5,860.00 | 5,818.93 | 21,426 |
| 2025-11-18 | 5,820.00 | 6,150.00 | 5,800.00 | 5,880.00 | 5,838.79 | 61,769 |
| 2025-11-17 | 5,390.00 | 6,030.00 | 5,390.00 | 5,850.00 | 5,809.00 | 102,721 |
| 2025-11-14 | 5,470.00 | 5,470.00 | 5,320.00 | 5,360.00 | 5,322.44 | 17,695 |
| 2025-11-13 | 5,560.00 | 5,560.00 | 5,360.00 | 5,410.00 | 5,372.09 | 27,157 |
| 2025-11-12 | 5,120.00 | 5,720.00 | 5,110.00 | 5,450.00 | 5,411.81 | 122,400 |
| 2025-11-11 | 5,190.00 | 5,200.00 | 5,020.00 | 5,120.00 | 5,084.12 | 12,275 |
| 2025-11-10 | 5,130.00 | 5,190.00 | 5,090.00 | 5,120.00 | 5,084.12 | 19,892 |
| 2025-11-07 | 5,000.00 | 5,150.00 | 5,000.00 | 5,130.00 | 5,094.05 | 5,772 |
| 2025-11-06 | 5,030.00 | 5,130.00 | 5,000.00 | 5,060.00 | 5,024.54 | 7,259 |
| 2025-11-05 | 4,925.00 | 5,070.00 | 4,800.00 | 5,070.00 | 5,034.47 | 13,176 |
| 2025-11-04 | 4,965.00 | 5,090.00 | 4,965.00 | 5,000.00 | 4,964.96 | 13,297 |
| 2025-11-03 | 5,150.00 | 5,180.00 | 4,950.00 | 4,965.00 | 4,930.21 | 34,072 |
| 2025-10-31 | 5,310.00 | 5,310.00 | 5,080.00 | 5,130.00 | 5,094.05 | 9,865 |
| 2025-10-30 | 5,200.00 | 5,290.00 | 5,150.00 | 5,200.00 | 5,163.56 | 10,022 |
| 2025-10-29 | 5,200.00 | 5,270.00 | 5,140.00 | 5,190.00 | 5,153.63 | 5,501 |
| 2025-10-28 | 5,330.00 | 5,330.00 | 5,110.00 | 5,160.00 | 5,123.84 | 13,743 |
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.