ActRO Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5,440.00 | 5,650.00 | 5,440.00 | 5,590.00 | 5,550.83 | 4,544 |
| 2025-07-24 | 5,610.00 | 5,610.00 | 5,450.00 | 5,490.00 | 5,451.53 | 2,947 |
| 2025-07-23 | 5,590.00 | 5,690.00 | 5,500.00 | 5,620.00 | 5,580.62 | 8,770 |
| 2025-07-22 | 5,580.00 | 5,670.00 | 5,560.00 | 5,660.00 | 5,620.34 | 3,902 |
| 2025-07-21 | 5,670.00 | 5,690.00 | 5,510.00 | 5,660.00 | 5,620.34 | 15,915 |
| 2025-07-18 | 5,610.00 | 5,670.00 | 5,530.00 | 5,670.00 | 5,630.27 | 5,563 |
| 2025-07-17 | 5,530.00 | 5,610.00 | 5,460.00 | 5,610.00 | 5,570.69 | 5,511 |
| 2025-07-16 | 5,490.00 | 5,540.00 | 5,450.00 | 5,530.00 | 5,491.25 | 8,755 |
| 2025-07-15 | 5,400.00 | 5,560.00 | 5,400.00 | 5,490.00 | 5,451.53 | 14,613 |
| 2025-07-14 | 5,450.00 | 5,560.00 | 5,400.00 | 5,460.00 | 5,421.74 | 3,300 |
| 2025-07-11 | 5,390.00 | 5,560.00 | 5,380.00 | 5,450.00 | 5,411.81 | 5,327 |
| 2025-07-10 | 5,350.00 | 5,500.00 | 5,280.00 | 5,440.00 | 5,401.88 | 17,394 |
| 2025-07-09 | 5,230.00 | 5,320.00 | 5,160.00 | 5,310.00 | 5,272.79 | 16,217 |
| 2025-07-08 | 5,220.00 | 5,220.00 | 5,170.00 | 5,220.00 | 5,183.42 | 8,738 |
| 2025-07-07 | 5,230.00 | 5,320.00 | 5,140.00 | 5,220.00 | 5,183.42 | 2,696 |
| 2025-07-04 | 5,200.00 | 5,300.00 | 5,190.00 | 5,280.00 | 5,243.00 | 16,094 |
| 2025-07-03 | 5,180.00 | 5,280.00 | 5,180.00 | 5,260.00 | 5,223.14 | 1,009 |
| 2025-07-02 | 5,150.00 | 5,250.00 | 5,150.00 | 5,240.00 | 5,203.28 | 1,063 |
| 2025-07-01 | 5,200.00 | 5,320.00 | 5,170.00 | 5,210.00 | 5,173.49 | 8,805 |
| 2025-06-30 | 5,180.00 | 5,320.00 | 5,170.00 | 5,240.00 | 5,203.28 | 20,466 |
| 2025-06-27 | 5,200.00 | 5,270.00 | 5,170.00 | 5,220.00 | 5,183.42 | 5,402 |
| 2025-06-26 | 5,260.00 | 5,300.00 | 5,200.00 | 5,240.00 | 5,203.28 | 6,509 |
| 2025-06-25 | 5,200.00 | 5,280.00 | 5,180.00 | 5,260.00 | 5,223.14 | 9,000 |
| 2025-06-24 | 5,250.00 | 5,300.00 | 5,140.00 | 5,230.00 | 5,193.35 | 3,994 |
| 2025-06-23 | 5,310.00 | 5,390.00 | 5,170.00 | 5,190.00 | 5,153.63 | 13,092 |
| 2025-06-20 | 5,300.00 | 5,300.00 | 5,100.00 | 5,170.00 | 5,133.77 | 26,348 |
| 2025-06-19 | 5,060.00 | 5,490.00 | 4,995.00 | 5,110.00 | 5,074.19 | 72,212 |
| 2025-06-18 | 5,010.00 | 5,180.00 | 5,000.00 | 5,060.00 | 5,024.54 | 29,326 |
| 2025-06-17 | 5,060.00 | 5,120.00 | 5,010.00 | 5,060.00 | 5,024.54 | 20,445 |
| 2025-06-16 | 5,190.00 | 5,190.00 | 5,000.00 | 5,060.00 | 5,024.54 | 22,125 |
| 2025-06-13 | 5,310.00 | 5,320.00 | 5,140.00 | 5,190.00 | 5,153.63 | 18,853 |
| 2025-06-12 | 5,300.00 | 5,300.00 | 5,030.00 | 5,230.00 | 5,193.35 | 16,559 |
| 2025-06-11 | 5,190.00 | 5,320.00 | 5,170.00 | 5,220.00 | 5,183.42 | 2,984 |
| 2025-06-10 | 5,250.00 | 5,250.00 | 5,030.00 | 5,180.00 | 5,143.70 | 10,326 |
| 2025-06-09 | 5,190.00 | 5,190.00 | 5,140.00 | 5,190.00 | 5,153.63 | 11,857 |
| 2025-06-05 | 5,130.00 | 5,150.00 | 5,070.00 | 5,130.00 | 5,094.05 | 4,773 |
| 2025-06-04 | 5,090.00 | 5,240.00 | 5,070.00 | 5,100.00 | 5,064.26 | 8,719 |
| 2025-06-02 | 5,150.00 | 5,190.00 | 5,090.00 | 5,090.00 | 5,054.33 | 4,529 |
| 2025-05-30 | 5,170.00 | 5,350.00 | 5,070.00 | 5,160.00 | 5,123.84 | 3,309 |
| 2025-05-29 | 5,140.00 | 5,140.00 | 5,090.00 | 5,140.00 | 5,103.98 | 4,346 |
| 2025-05-28 | 5,180.00 | 5,180.00 | 5,090.00 | 5,140.00 | 5,103.98 | 5,576 |
| 2025-05-27 | 5,090.00 | 5,150.00 | 5,050.00 | 5,150.00 | 5,113.91 | 13,845 |
| 2025-05-26 | 5,170.00 | 5,170.00 | 5,050.00 | 5,090.00 | 5,054.33 | 5,014 |
| 2025-05-23 | 5,170.00 | 5,170.00 | 5,110.00 | 5,170.00 | 5,133.77 | 2,406 |
| 2025-05-22 | 5,150.00 | 5,180.00 | 5,130.00 | 5,180.00 | 5,143.70 | 1,566 |
| 2025-05-21 | 5,240.00 | 5,240.00 | 5,120.00 | 5,130.00 | 5,094.05 | 7,706 |
| 2025-05-20 | 5,320.00 | 5,330.00 | 5,210.00 | 5,210.00 | 5,173.49 | 3,136 |
| 2025-05-19 | 5,500.00 | 5,500.00 | 5,290.00 | 5,320.00 | 5,282.72 | 7,330 |
| 2025-05-16 | 5,580.00 | 5,580.00 | 5,450.00 | 5,500.00 | 5,461.46 | 2,099 |
| 2025-05-15 | 5,660.00 | 5,750.00 | 5,540.00 | 5,580.00 | 5,540.90 | 5,985 |
| 2025-05-14 | 5,600.00 | 5,770.00 | 5,470.00 | 5,720.00 | 5,679.92 | 5,248 |
| 2025-05-13 | 5,540.00 | 5,580.00 | 5,540.00 | 5,570.00 | 5,530.97 | 1,557 |
| 2025-05-12 | 5,570.00 | 5,600.00 | 5,510.00 | 5,570.00 | 5,530.97 | 4,478 |
| 2025-05-09 | 5,580.00 | 5,600.00 | 5,500.00 | 5,590.00 | 5,550.83 | 1,272 |
| 2025-05-08 | 5,600.00 | 5,700.00 | 5,530.00 | 5,550.00 | 5,511.11 | 5,140 |
| 2025-05-07 | 5,640.00 | 5,750.00 | 5,620.00 | 5,620.00 | 5,580.62 | 1,268 |
| 2025-05-02 | 5,640.00 | 5,700.00 | 5,610.00 | 5,700.00 | 5,660.06 | 725 |
| 2025-04-30 | 5,570.00 | 5,620.00 | 5,510.00 | 5,610.00 | 5,570.69 | 867 |
| 2025-04-29 | 5,620.00 | 5,620.00 | 5,470.00 | 5,540.00 | 5,501.18 | 487 |
| 2025-04-28 | 5,590.00 | 5,650.00 | 5,550.00 | 5,590.00 | 5,550.83 | 4,007 |
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.