ActRO Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5,570.00 | 5,600.00 | 5,320.00 | 5,590.00 | 5,550.83 | 11,396 |
| 2025-04-24 | 5,560.00 | 5,630.00 | 5,460.00 | 5,570.00 | 5,530.97 | 3,212 |
| 2025-04-23 | 5,600.00 | 5,680.00 | 5,550.00 | 5,610.00 | 5,570.69 | 1,801 |
| 2025-04-22 | 5,700.00 | 5,710.00 | 5,530.00 | 5,650.00 | 5,610.41 | 752 |
| 2025-04-21 | 5,720.00 | 5,730.00 | 5,620.00 | 5,720.00 | 5,679.92 | 2,901 |
| 2025-04-18 | 5,640.00 | 5,720.00 | 5,570.00 | 5,720.00 | 5,679.92 | 1,455 |
| 2025-04-17 | 5,510.00 | 5,730.00 | 5,510.00 | 5,710.00 | 5,669.99 | 5,460 |
| 2025-04-16 | 5,600.00 | 5,670.00 | 5,500.00 | 5,580.00 | 5,540.90 | 6,955 |
| 2025-04-15 | 5,640.00 | 5,740.00 | 5,570.00 | 5,680.00 | 5,640.20 | 863 |
| 2025-04-14 | 5,650.00 | 5,690.00 | 5,550.00 | 5,690.00 | 5,650.13 | 1,344 |
| 2025-04-11 | 5,650.00 | 5,730.00 | 5,530.00 | 5,700.00 | 5,660.06 | 2,293 |
| 2025-04-10 | 5,520.00 | 5,750.00 | 5,520.00 | 5,700.00 | 5,660.06 | 3,842 |
| 2025-04-09 | 5,440.00 | 5,520.00 | 5,360.00 | 5,520.00 | 5,481.32 | 1,105 |
| 2025-04-08 | 5,490.00 | 5,540.00 | 5,330.00 | 5,490.00 | 5,451.53 | 5,314 |
| 2025-04-07 | 5,510.00 | 5,570.00 | 5,400.00 | 5,460.00 | 5,421.74 | 1,333 |
| 2025-04-04 | 5,440.00 | 5,580.00 | 5,440.00 | 5,550.00 | 5,511.11 | 7,278 |
| 2025-04-03 | 5,460.00 | 5,560.00 | 5,400.00 | 5,550.00 | 5,511.11 | 2,029 |
| 2025-04-02 | 5,510.00 | 5,530.00 | 5,260.00 | 5,530.00 | 5,491.25 | 7,522 |
| 2025-04-01 | 5,270.00 | 5,550.00 | 5,270.00 | 5,480.00 | 5,441.60 | 3,545 |
| 2025-03-31 | 5,590.00 | 5,610.00 | 5,240.00 | 5,240.00 | 5,203.28 | 9,796 |
| 2025-03-28 | 5,690.00 | 5,740.00 | 5,500.00 | 5,590.00 | 5,550.83 | 8,513 |
| 2025-03-27 | 5,820.00 | 5,840.00 | 5,710.00 | 5,710.00 | 5,669.99 | 1,447 |
| 2025-03-26 | 5,650.00 | 6,120.00 | 5,650.00 | 5,820.00 | 5,779.22 | 2,653 |
| 2025-03-25 | 5,670.00 | 5,730.00 | 5,620.00 | 5,710.00 | 5,669.99 | 5,079 |
| 2025-03-24 | 5,720.00 | 5,740.00 | 5,510.00 | 5,670.00 | 5,630.27 | 6,706 |
| 2025-03-21 | 5,970.00 | 6,010.00 | 5,710.00 | 5,720.00 | 5,679.92 | 24,616 |
| 2025-03-20 | 6,180.00 | 6,180.00 | 5,980.00 | 6,010.00 | 5,967.88 | 9,121 |
| 2025-03-19 | 6,080.00 | 6,180.00 | 5,960.00 | 6,180.00 | 6,136.69 | 885 |
| 2025-03-18 | 6,120.00 | 6,120.00 | 5,900.00 | 6,080.00 | 6,037.39 | 5,871 |
| 2025-03-17 | 6,260.00 | 6,290.00 | 5,920.00 | 6,090.00 | 6,047.32 | 8,640 |
| 2025-03-14 | 6,090.00 | 6,160.00 | 5,990.00 | 6,160.00 | 6,116.83 | 10,274 |
| 2025-03-13 | 5,980.00 | 6,160.00 | 5,980.00 | 6,090.00 | 6,047.32 | 7,539 |
| 2025-03-12 | 5,860.00 | 6,010.00 | 5,860.00 | 5,950.00 | 5,908.30 | 12,366 |
| 2025-03-11 | 5,820.00 | 5,980.00 | 5,730.00 | 5,900.00 | 5,858.65 | 17,899 |
| 2025-03-10 | 6,060.00 | 6,180.00 | 5,710.00 | 5,910.00 | 5,868.58 | 12,516 |
| 2025-03-07 | 6,360.00 | 6,430.00 | 6,130.00 | 6,130.00 | 6,087.04 | 10,963 |
| 2025-03-06 | 6,580.00 | 6,580.00 | 6,370.00 | 6,430.00 | 6,384.94 | 11,119 |
| 2025-03-05 | 6,370.00 | 6,520.00 | 6,370.00 | 6,480.00 | 6,434.59 | 17,230 |
| 2025-03-04 | 6,360.00 | 6,430.00 | 6,240.00 | 6,390.00 | 6,345.22 | 18,811 |
| 2025-02-28 | 6,240.00 | 6,420.00 | 6,210.00 | 6,360.00 | 6,315.43 | 13,156 |
| 2025-02-27 | 6,270.00 | 6,330.00 | 6,130.00 | 6,290.00 | 6,245.92 | 7,544 |
| 2025-02-26 | 6,300.00 | 6,440.00 | 6,210.00 | 6,290.00 | 6,245.92 | 2,682 |
| 2025-02-25 | 6,230.00 | 6,390.00 | 6,160.00 | 6,310.00 | 6,265.78 | 18,064 |
| 2025-02-24 | 6,190.00 | 6,310.00 | 6,130.00 | 6,290.00 | 6,245.92 | 22,067 |
| 2025-02-21 | 6,250.00 | 6,270.00 | 6,120.00 | 6,240.00 | 6,196.27 | 2,841 |
| 2025-02-20 | 6,270.00 | 6,410.00 | 6,170.00 | 6,250.00 | 6,206.20 | 33,128 |
| 2025-02-19 | 6,280.00 | 6,410.00 | 6,240.00 | 6,320.00 | 6,275.71 | 25,865 |
| 2025-02-18 | 6,190.00 | 6,340.00 | 6,190.00 | 6,280.00 | 6,235.99 | 22,232 |
| 2025-02-17 | 6,330.00 | 6,470.00 | 6,240.00 | 6,250.00 | 6,206.20 | 29,173 |
| 2025-02-14 | 6,090.00 | 6,490.00 | 6,090.00 | 6,340.00 | 6,295.57 | 30,604 |
| 2025-02-13 | 6,020.00 | 6,140.00 | 5,840.00 | 6,100.00 | 6,057.25 | 41,015 |
| 2025-02-12 | 5,500.00 | 5,880.00 | 5,430.00 | 5,840.00 | 5,799.08 | 21,607 |
| 2025-02-11 | 5,520.00 | 5,570.00 | 5,460.00 | 5,540.00 | 5,501.18 | 4,743 |
| 2025-02-10 | 5,410.00 | 5,550.00 | 5,350.00 | 5,540.00 | 5,501.18 | 8,644 |
| 2025-02-07 | 5,180.00 | 5,530.00 | 5,160.00 | 5,410.00 | 5,372.09 | 9,253 |
| 2025-02-06 | 5,270.00 | 5,300.00 | 5,130.00 | 5,240.00 | 5,203.28 | 4,441 |
| 2025-02-05 | 5,270.00 | 5,560.00 | 5,140.00 | 5,240.00 | 5,203.28 | 6,213 |
| 2025-02-04 | 5,220.00 | 5,300.00 | 5,170.00 | 5,240.00 | 5,203.28 | 10,836 |
| 2025-02-03 | 5,430.00 | 5,480.00 | 5,170.00 | 5,190.00 | 5,153.63 | 8,385 |
| 2025-01-31 | 5,540.00 | 5,540.00 | 5,310.00 | 5,500.00 | 5,461.46 | 5,817 |
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.