ActRO Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5,260.00 | 5,400.00 | 5,210.00 | 5,240.00 | 5,203.28 | 8,630 |
| 2025-10-24 | 5,420.00 | 5,420.00 | 5,160.00 | 5,210.00 | 5,173.49 | 5,361 |
| 2025-10-23 | 5,400.00 | 5,400.00 | 5,260.00 | 5,340.00 | 5,302.58 | 4,154 |
| 2025-10-22 | 5,300.00 | 5,400.00 | 5,270.00 | 5,310.00 | 5,272.79 | 1,243 |
| 2025-10-21 | 5,390.00 | 5,390.00 | 5,200.00 | 5,310.00 | 5,272.79 | 9,625 |
| 2025-10-20 | 5,300.00 | 5,410.00 | 5,170.00 | 5,390.00 | 5,352.23 | 12,936 |
| 2025-10-17 | 5,290.00 | 5,370.00 | 5,170.00 | 5,280.00 | 5,243.00 | 9,987 |
| 2025-10-16 | 5,390.00 | 5,430.00 | 5,290.00 | 5,290.00 | 5,252.93 | 2,147 |
| 2025-10-15 | 5,430.00 | 5,430.00 | 5,350.00 | 5,390.00 | 5,352.23 | 2,719 |
| 2025-10-14 | 5,310.00 | 5,400.00 | 5,220.00 | 5,350.00 | 5,312.51 | 8,851 |
| 2025-10-13 | 5,160.00 | 5,300.00 | 5,100.00 | 5,280.00 | 5,243.00 | 8,739 |
| 2025-10-10 | 5,350.00 | 5,350.00 | 5,180.00 | 5,210.00 | 5,173.49 | 10,064 |
| 2025-10-02 | 5,310.00 | 5,420.00 | 5,310.00 | 5,350.00 | 5,312.51 | 6,715 |
| 2025-10-01 | 5,400.00 | 5,400.00 | 5,290.00 | 5,350.00 | 5,312.51 | 1,804 |
| 2025-09-30 | 5,300.00 | 5,410.00 | 5,300.00 | 5,310.00 | 5,272.79 | 4,338 |
| 2025-09-29 | 5,420.00 | 5,420.00 | 5,330.00 | 5,370.00 | 5,332.37 | 1,618 |
| 2025-09-26 | 5,290.00 | 5,430.00 | 5,250.00 | 5,350.00 | 5,312.51 | 14,159 |
| 2025-09-25 | 5,320.00 | 5,410.00 | 5,320.00 | 5,340.00 | 5,302.58 | 3,777 |
| 2025-09-24 | 5,270.00 | 5,400.00 | 5,270.00 | 5,330.00 | 5,292.65 | 3,051 |
| 2025-09-23 | 5,300.00 | 5,350.00 | 5,260.00 | 5,330.00 | 5,292.65 | 5,929 |
| 2025-09-22 | 5,210.00 | 5,300.00 | 5,180.00 | 5,300.00 | 5,262.86 | 5,384 |
| 2025-09-19 | 5,260.00 | 5,310.00 | 5,200.00 | 5,210.00 | 5,173.49 | 13,226 |
| 2025-09-18 | 5,300.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,262.86 | 10,883 |
| 2025-09-17 | 5,400.00 | 5,410.00 | 5,200.00 | 5,260.00 | 5,223.14 | 9,082 |
| 2025-09-16 | 5,330.00 | 5,410.00 | 5,330.00 | 5,400.00 | 5,362.16 | 995 |
| 2025-09-15 | 5,480.00 | 5,490.00 | 5,360.00 | 5,390.00 | 5,352.23 | 4,592 |
| 2025-09-12 | 5,560.00 | 5,560.00 | 5,400.00 | 5,420.00 | 5,382.02 | 6,472 |
| 2025-09-11 | 5,590.00 | 5,590.00 | 5,430.00 | 5,430.00 | 5,391.95 | 2,549 |
| 2025-09-10 | 5,500.00 | 5,500.00 | 5,420.00 | 5,470.00 | 5,431.67 | 2,428 |
| 2025-09-09 | 5,590.00 | 5,590.00 | 5,420.00 | 5,490.00 | 5,451.53 | 4,788 |
| 2025-09-08 | 5,550.00 | 5,590.00 | 5,480.00 | 5,550.00 | 5,511.11 | 3,288 |
| 2025-09-05 | 5,540.00 | 5,560.00 | 5,460.00 | 5,540.00 | 5,501.18 | 5,696 |
| 2025-09-04 | 5,500.00 | 5,520.00 | 5,370.00 | 5,460.00 | 5,421.74 | 5,609 |
| 2025-09-03 | 5,270.00 | 5,770.00 | 5,220.00 | 5,370.00 | 5,332.37 | 10,545 |
| 2025-09-02 | 5,280.00 | 5,290.00 | 5,270.00 | 5,270.00 | 5,233.07 | 1,285 |
| 2025-09-01 | 5,260.00 | 5,290.00 | 5,190.00 | 5,190.00 | 5,153.63 | 3,374 |
| 2025-08-29 | 5,260.00 | 5,390.00 | 5,160.00 | 5,300.00 | 5,262.86 | 1,090 |
| 2025-08-28 | 5,320.00 | 5,320.00 | 5,230.00 | 5,230.00 | 5,193.35 | 5,090 |
| 2025-08-27 | 5,320.00 | 5,540.00 | 5,200.00 | 5,320.00 | 5,282.72 | 4,259 |
| 2025-08-26 | 5,340.00 | 5,470.00 | 5,210.00 | 5,300.00 | 5,262.86 | 1,631 |
| 2025-08-25 | 5,470.00 | 5,520.00 | 5,400.00 | 5,410.00 | 5,372.09 | 1,860 |
| 2025-08-22 | 5,400.00 | 5,560.00 | 5,350.00 | 5,490.00 | 5,451.53 | 6,472 |
| 2025-08-21 | 5,440.00 | 5,440.00 | 5,310.00 | 5,400.00 | 5,362.16 | 1,020 |
| 2025-08-20 | 5,450.00 | 5,600.00 | 5,330.00 | 5,380.00 | 5,342.30 | 4,062 |
| 2025-08-19 | 5,500.00 | 5,700.00 | 5,450.00 | 5,550.00 | 5,511.11 | 2,270 |
| 2025-08-18 | 5,530.00 | 5,650.00 | 5,470.00 | 5,550.00 | 5,511.11 | 2,107 |
| 2025-08-14 | 5,670.00 | 5,670.00 | 5,350.00 | 5,550.00 | 5,511.11 | 8,738 |
| 2025-08-13 | 5,500.00 | 5,710.00 | 5,320.00 | 5,520.00 | 5,481.32 | 38,573 |
| 2025-08-12 | 5,390.00 | 5,450.00 | 5,370.00 | 5,370.00 | 5,332.37 | 3,732 |
| 2025-08-11 | 5,480.00 | 5,550.00 | 5,430.00 | 5,460.00 | 5,421.74 | 3,607 |
| 2025-08-08 | 5,550.00 | 5,550.00 | 5,370.00 | 5,490.00 | 5,451.53 | 3,035 |
| 2025-08-07 | 5,600.00 | 5,600.00 | 5,330.00 | 5,440.00 | 5,401.88 | 2,572 |
| 2025-08-06 | 5,430.00 | 5,430.00 | 5,310.00 | 5,370.00 | 5,332.37 | 1,322 |
| 2025-08-05 | 5,320.00 | 5,370.00 | 5,300.00 | 5,370.00 | 5,332.37 | 5,031 |
| 2025-08-04 | 5,500.00 | 5,500.00 | 5,270.00 | 5,320.00 | 5,282.72 | 4,748 |
| 2025-08-01 | 5,390.00 | 5,450.00 | 5,340.00 | 5,430.00 | 5,391.95 | 4,404 |
| 2025-07-31 | 5,480.00 | 5,570.00 | 5,380.00 | 5,450.00 | 5,411.81 | 5,810 |
| 2025-07-30 | 5,400.00 | 5,580.00 | 5,400.00 | 5,470.00 | 5,431.67 | 4,329 |
| 2025-07-29 | 5,560.00 | 5,650.00 | 5,430.00 | 5,430.00 | 5,391.95 | 2,859 |
| 2025-07-28 | 5,570.00 | 5,590.00 | 5,500.00 | 5,500.00 | 5,461.46 | 3,846 |
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.